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 |
| Dec 08, 2020 | $12.17 | $12.42 | $12.00 | $12.40 | 444 913 |
| Dec 07, 2020 | $12.29 | $12.33 | $12.17 | $12.27 | 388 090 |
| Dec 04, 2020 | $12.62 | $12.62 | $12.19 | $12.38 | 474 856 |
| Dec 03, 2020 | $12.35 | $12.37 | $12.13 | $12.18 | 554 759 |
| Dec 02, 2020 | $12.42 | $12.71 | $12.22 | $12.35 | 684 754 |
| Dec 01, 2020 | $12.50 | $12.59 | $12.38 | $12.42 | 547 624 |
| Nov 30, 2020 | $12.64 | $12.72 | $12.30 | $12.32 | 758 388 |
| Nov 27, 2020 | $12.87 | $12.87 | $12.61 | $12.76 | 257 508 |
| Nov 25, 2020 | $13.01 | $13.01 | $12.77 | $12.87 | 444 638 |
| Nov 24, 2020 | $12.99 | $13.25 | $12.95 | $13.04 | 1 002 387 |
| Nov 23, 2020 | $12.72 | $12.87 | $12.53 | $12.78 | 605 009 |
| Nov 20, 2020 | $12.57 | $12.74 | $12.46 | $12.70 | 1 873 856 |
| Nov 19, 2020 | $12.61 | $12.71 | $12.50 | $12.71 | 445 715 |
| Nov 18, 2020 | $13.17 | $13.50 | $12.78 | $12.79 | 478 654 |
| Nov 17, 2020 | $13.04 | $13.12 | $12.88 | $13.06 | 959 014 |
| Nov 16, 2020 | $12.96 | $13.28 | $12.93 | $13.18 | 1 005 894 |
| Nov 13, 2020 | $12.35 | $12.73 | $12.34 | $12.67 | 981 970 |
| Nov 12, 2020 | $12.10 | $12.23 | $11.97 | $12.19 | 712 515 |
| Nov 11, 2020 | $12.49 | $12.49 | $12.15 | $12.24 | 426 686 |
| Nov 10, 2020 | $12.10 | $12.50 | $12.04 | $12.47 | 1 072 317 |
| Nov 09, 2020 | $11.90 | $12.34 | $11.82 | $11.96 | 1 054 261 |
| Nov 06, 2020 | $11.42 | $11.43 | $11.11 | $11.14 | 480 566 |
| Nov 05, 2020 | $11.05 | $11.40 | $10.82 | $11.32 | 547 229 |
| Nov 04, 2020 | $11.27 | $11.33 | $10.95 | $11.16 | 924 405 |
| Nov 03, 2020 | $11.75 | $11.90 | $11.48 | $11.52 | 908 177 |
