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 |
| Jan 22, 2021 | $12.84 | $13.22 | $12.74 | $13.18 | 475 915 |
| Jan 21, 2021 | $13.09 | $13.15 | $12.91 | $12.98 | 356 919 |
| Jan 20, 2021 | $13.12 | $13.18 | $12.96 | $13.13 | 440 020 |
| Jan 19, 2021 | $13.26 | $13.28 | $13.03 | $13.15 | 526 637 |
| Jan 15, 2021 | $13.15 | $13.31 | $13.09 | $13.22 | 511 923 |
| Jan 14, 2021 | $13.26 | $13.38 | $13.20 | $13.21 | 376 086 |
| Jan 13, 2021 | $13.31 | $13.31 | $13.10 | $13.19 | 287 959 |
| Jan 12, 2021 | $13.30 | $13.39 | $13.19 | $13.36 | 488 245 |
| Jan 11, 2021 | $13.17 | $13.32 | $12.79 | $13.23 | 473 120 |
| Jan 08, 2021 | $13.22 | $13.32 | $13.05 | $13.30 | 676 084 |
| Jan 07, 2021 | $13.36 | $13.47 | $13.20 | $13.24 | 531 786 |
| Jan 06, 2021 | $12.77 | $13.46 | $12.77 | $13.22 | 1 436 290 |
| Jan 05, 2021 | $12.46 | $12.65 | $12.46 | $12.47 | 583 994 |
| Jan 04, 2021 | $12.57 | $12.61 | $12.27 | $12.48 | 692 243 |
| Dec 31, 2020 | $12.34 | $12.56 | $12.28 | $12.50 | 331 374 |
| Dec 30, 2020 | $12.34 | $12.44 | $12.32 | $12.38 | 276 751 |
| Dec 29, 2020 | $12.61 | $12.61 | $12.27 | $12.31 | 398 904 |
| Dec 28, 2020 | $12.40 | $12.58 | $12.36 | $12.53 | 544 496 |
| Dec 24, 2020 | $12.37 | $12.38 | $12.26 | $12.38 | 193 417 |
| Dec 23, 2020 | $12.13 | $12.37 | $12.09 | $12.36 | 338 847 |
| Dec 22, 2020 | $12.08 | $12.12 | $11.97 | $12.08 | 390 412 |
| Dec 21, 2020 | $12.20 | $12.37 | $12.00 | $12.09 | 639 982 |
| Dec 18, 2020 | $12.43 | $12.52 | $12.13 | $12.21 | 2 730 937 |
| Dec 17, 2020 | $12.24 | $12.40 | $12.09 | $12.38 | 539 638 |
| Dec 16, 2020 | $12.33 | $12.34 | $12.17 | $12.24 | 417 619 |
