NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.21
-0.0700 (-1.33%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.07 | $6.04 | Monday, 22nd Apr 2024 CFFN stock ended at $5.21. This is 1.33% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.50% from a day low at $5.21 to a day high of $5.34. |
| 90 days | $5.07 | $6.61 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2021 | $13.13 | $13.19 | $13.03 | $13.06 | 211 134 |
| Apr 27, 2021 | $13.14 | $13.19 | $12.96 | $13.14 | 308 694 |
| Apr 26, 2021 | $13.34 | $13.41 | $13.15 | $13.17 | 243 696 |
| Apr 23, 2021 | $12.91 | $13.29 | $12.91 | $13.25 | 487 458 |
| Apr 22, 2021 | $12.99 | $13.02 | $12.84 | $12.87 | 328 059 |
| Apr 21, 2021 | $12.79 | $12.98 | $12.79 | $12.95 | 276 488 |
| Apr 20, 2021 | $13.03 | $13.09 | $12.76 | $12.77 | 340 709 |
| Apr 19, 2021 | $13.15 | $13.15 | $12.93 | $13.12 | 650 580 |
| Apr 16, 2021 | $13.27 | $13.34 | $13.05 | $13.14 | 225 032 |
| Apr 15, 2021 | $13.10 | $13.15 | $12.94 | $13.15 | 385 399 |
| Apr 14, 2021 | $12.94 | $13.24 | $12.94 | $13.09 | 305 457 |
| Apr 13, 2021 | $13.07 | $13.19 | $12.89 | $12.98 | 444 425 |
| Apr 12, 2021 | $13.21 | $13.23 | $13.09 | $13.12 | 306 270 |
| Apr 09, 2021 | $13.25 | $13.29 | $13.09 | $13.23 | 370 837 |
| Apr 08, 2021 | $13.16 | $13.28 | $13.06 | $13.24 | 328 440 |
| Apr 07, 2021 | $13.28 | $13.33 | $13.10 | $13.20 | 526 996 |
| Apr 06, 2021 | $13.49 | $13.51 | $13.21 | $13.29 | 378 755 |
| Apr 05, 2021 | $13.50 | $13.57 | $13.36 | $13.50 | 387 388 |
| Apr 01, 2021 | $13.17 | $13.44 | $13.10 | $13.38 | 433 418 |
| Mar 31, 2021 | $13.51 | $13.57 | $13.23 | $13.25 | 832 850 |
| Mar 30, 2021 | $13.57 | $13.75 | $13.52 | $13.58 | 364 281 |
| Mar 29, 2021 | $13.54 | $13.75 | $13.45 | $13.47 | 446 112 |
| Mar 26, 2021 | $13.50 | $13.69 | $13.50 | $13.68 | 340 409 |
| Mar 25, 2021 | $13.20 | $13.48 | $13.11 | $13.39 | 513 311 |
| Mar 24, 2021 | $13.25 | $13.59 | $13.18 | $13.19 | 410 201 |
