NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.28
+0.0700 (+1.34%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.07 | $6.04 | Tuesday, 23rd Apr 2024 CFFN stock ended at $5.28. This is 1.34% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.50% from a day low at $5.20 to a day high of $5.33. |
| 90 days | $5.07 | $6.61 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2021 | $12.92 | $13.02 | $12.83 | $12.86 | 374 920 |
| Jun 03, 2021 | $12.94 | $13.04 | $12.88 | $12.94 | 490 927 |
| Jun 02, 2021 | $13.11 | $13.15 | $12.89 | $12.93 | 583 818 |
| Jun 01, 2021 | $13.01 | $13.17 | $12.97 | $13.06 | 924 066 |
| May 28, 2021 | $12.91 | $12.99 | $12.80 | $12.94 | 457 471 |
| May 27, 2021 | $12.80 | $13.03 | $12.80 | $12.86 | 455 349 |
| May 26, 2021 | $12.63 | $12.73 | $12.58 | $12.69 | 276 676 |
| May 25, 2021 | $13.06 | $13.14 | $12.59 | $12.60 | 497 193 |
| May 24, 2021 | $13.29 | $13.30 | $13.01 | $13.07 | 388 110 |
| May 21, 2021 | $13.23 | $13.31 | $13.03 | $13.27 | 567 622 |
| May 20, 2021 | $13.01 | $13.15 | $12.94 | $13.13 | 408 260 |
| May 19, 2021 | $12.90 | $13.15 | $12.81 | $13.06 | 622 188 |
| May 18, 2021 | $13.07 | $13.16 | $13.00 | $13.00 | 426 703 |
| May 17, 2021 | $13.03 | $13.14 | $12.91 | $13.07 | 246 912 |
| May 14, 2021 | $13.14 | $13.16 | $12.92 | $13.03 | 533 129 |
| May 13, 2021 | $12.58 | $13.06 | $12.58 | $12.99 | 425 369 |
| May 12, 2021 | $12.92 | $12.96 | $12.53 | $12.57 | 388 244 |
| May 11, 2021 | $12.72 | $12.92 | $12.72 | $12.83 | 216 555 |
| May 10, 2021 | $13.06 | $13.24 | $12.90 | $12.91 | 375 611 |
| May 07, 2021 | $13.03 | $13.12 | $13.00 | $13.09 | 238 341 |
| May 06, 2021 | $13.00 | $13.16 | $12.89 | $13.16 | 295 878 |
| May 05, 2021 | $13.22 | $13.22 | $13.00 | $13.06 | 313 405 |
| May 04, 2021 | $13.18 | $13.24 | $13.09 | $13.19 | 262 943 |
| May 03, 2021 | $13.03 | $13.26 | $13.02 | $13.19 | 364 984 |
| Apr 30, 2021 | $13.18 | $13.20 | $12.90 | $12.93 | 527 816 |
