NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.07
-0.0200 (-0.393%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.76 | $5.70 | Friday, 3rd May 2024 CFFN stock ended at $5.07. This is 0.393% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.88% from a day low at $5.03 to a day high of $5.22. |
| 90 days | $4.76 | $6.25 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 22, 2021 | $12.94 | $13.17 | $12.88 | $13.09 | 494 889 |
| Feb 19, 2021 | $12.86 | $13.06 | $12.86 | $13.02 | 604 879 |
| Feb 18, 2021 | $12.99 | $13.14 | $12.89 | $12.89 | 275 281 |
| Feb 17, 2021 | $13.19 | $13.28 | $13.04 | $13.07 | 1 051 854 |
| Feb 16, 2021 | $12.88 | $13.25 | $12.77 | $13.15 | 619 412 |
| Feb 12, 2021 | $12.60 | $12.92 | $12.60 | $12.82 | 361 781 |
| Feb 11, 2021 | $12.67 | $12.82 | $12.60 | $12.69 | 678 610 |
| Feb 10, 2021 | $12.99 | $12.99 | $12.68 | $12.69 | 586 183 |
| Feb 09, 2021 | $12.82 | $13.00 | $12.68 | $12.97 | 787 576 |
| Feb 08, 2021 | $12.67 | $12.79 | $12.64 | $12.79 | 644 869 |
| Feb 05, 2021 | $12.79 | $12.80 | $12.58 | $12.65 | 380 086 |
| Feb 04, 2021 | $12.44 | $12.77 | $12.44 | $12.69 | 595 139 |
| Feb 03, 2021 | $12.46 | $12.65 | $12.31 | $12.53 | 626 399 |
| Feb 02, 2021 | $12.50 | $12.70 | $12.48 | $12.52 | 643 788 |
| Feb 01, 2021 | $12.44 | $12.57 | $12.31 | $12.43 | 696 512 |
| Jan 29, 2021 | $12.71 | $12.78 | $12.38 | $12.42 | 2 196 778 |
| Jan 28, 2021 | $13.20 | $13.20 | $12.45 | $12.62 | 866 932 |
| Jan 27, 2021 | $12.89 | $13.29 | $12.89 | $13.03 | 614 125 |
| Jan 26, 2021 | $13.25 | $13.26 | $13.11 | $13.15 | 360 214 |
| Jan 25, 2021 | $13.08 | $13.17 | $12.84 | $13.16 | 408 030 |
