NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.10
-0.110 (-2.11%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.10 | $6.04 | Tuesday, 16th Apr 2024 CFFN stock ended at $5.10. This is 2.11% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 4.77% from a day low at $5.10 to a day high of $5.34. |
| 90 days | $5.10 | $6.61 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-21 | $11.27 | $11.46 | $11.26 | $11.38 | 699 528 |
| 2020-10-20 | $11.33 | $11.43 | $11.22 | $11.29 | 1 165 059 |
| 2020-10-19 | $11.50 | $11.50 | $11.25 | $11.26 | 741 558 |
| 2020-10-16 | $11.23 | $11.45 | $11.19 | $11.40 | 978 768 |
| 2020-10-15 | $11.14 | $11.32 | $11.02 | $11.28 | 1 403 021 |
| 2020-10-14 | $11.16 | $11.35 | $11.14 | $11.20 | 821 585 |
| 2020-10-13 | $11.36 | $11.44 | $11.18 | $11.21 | 1 343 562 |
| 2020-10-12 | $11.19 | $11.49 | $11.15 | $11.48 | 1 113 351 |
| 2020-10-09 | $11.25 | $11.39 | $11.13 | $11.25 | 1 088 224 |
| 2020-10-08 | $10.99 | $11.32 | $10.93 | $11.25 | 2 239 980 |
| 2020-10-07 | $10.68 | $10.95 | $10.61 | $10.93 | 1 745 049 |
| 2020-10-06 | $10.88 | $10.90 | $10.41 | $10.63 | 26 287 379 |
| 2020-10-05 | $10.40 | $10.92 | $10.18 | $10.85 | 3 673 435 |
| 2020-10-02 | $10.19 | $11.06 | $10.11 | $10.59 | 7 825 341 |
| 2020-10-01 | $9.26 | $9.36 | $9.20 | $9.32 | 487 591 |
| 2020-09-30 | $9.21 | $9.38 | $9.20 | $9.27 | 588 991 |
| 2020-09-29 | $9.23 | $9.26 | $9.00 | $9.16 | 633 737 |
| 2020-09-28 | $9.13 | $9.34 | $9.13 | $9.29 | 764 694 |
| 2020-09-25 | $8.85 | $9.08 | $8.85 | $9.03 | 798 251 |
| 2020-09-24 | $8.75 | $9.09 | $8.75 | $8.94 | 550 263 |
| 2020-09-23 | $8.93 | $9.12 | $8.75 | $8.77 | 739 200 |
| 2020-09-22 | $8.95 | $9.16 | $8.88 | $8.93 | 542 315 |
| 2020-09-21 | $9.15 | $9.25 | $8.83 | $8.98 | 951 987 |
| 2020-09-18 | $9.49 | $9.53 | $9.25 | $9.28 | 2 123 533 |
| 2020-09-17 | $9.28 | $9.47 | $9.26 | $9.39 | 500 488 |
