NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$4.81
-0.150 (-3.02%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.81 | $6.04 | Friday, 26th Apr 2024 CFFN stock ended at $4.81. This is 3.02% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.53% from a day low at $4.81 to a day high of $4.98. |
| 90 days | $4.81 | $6.61 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 23, 2021 | $13.23 | $13.42 | $13.14 | $13.22 | 392 264 |
| Mar 22, 2021 | $13.56 | $13.56 | $13.25 | $13.34 | 425 693 |
| Mar 19, 2021 | $13.27 | $13.74 | $13.27 | $13.69 | 1 851 667 |
| Mar 18, 2021 | $13.62 | $14.05 | $13.62 | $13.69 | 672 838 |
| Mar 17, 2021 | $13.72 | $13.88 | $13.49 | $13.60 | 691 888 |
| Mar 16, 2021 | $13.85 | $14.03 | $13.64 | $13.71 | 704 802 |
| Mar 15, 2021 | $14.38 | $14.38 | $13.94 | $13.96 | 720 135 |
| Mar 12, 2021 | $14.14 | $14.36 | $14.02 | $14.33 | 677 660 |
| Mar 11, 2021 | $14.01 | $14.23 | $13.89 | $14.01 | 498 506 |
| Mar 10, 2021 | $13.90 | $14.15 | $13.83 | $14.04 | 849 471 |
| Mar 09, 2021 | $14.08 | $14.09 | $13.70 | $13.89 | 669 813 |
| Mar 08, 2021 | $13.92 | $14.24 | $13.86 | $14.16 | 1 151 031 |
| Mar 05, 2021 | $13.79 | $13.87 | $13.62 | $13.72 | 877 984 |
| Mar 04, 2021 | $13.81 | $14.09 | $13.53 | $13.60 | 792 501 |
| Mar 03, 2021 | $13.59 | $14.02 | $13.59 | $13.76 | 676 848 |
| Mar 02, 2021 | $13.66 | $13.70 | $13.50 | $13.56 | 338 566 |
| Mar 01, 2021 | $13.50 | $13.70 | $13.40 | $13.65 | 399 261 |
| Feb 26, 2021 | $13.48 | $13.64 | $13.30 | $13.31 | 698 871 |
| Feb 25, 2021 | $13.57 | $13.70 | $13.50 | $13.53 | 616 479 |
| Feb 24, 2021 | $13.29 | $13.52 | $13.29 | $13.46 | 521 440 |
| Feb 23, 2021 | $13.15 | $13.45 | $13.11 | $13.23 | 677 203 |
