NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.18
-0.100 (-1.89%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.98 | $6.04 | Wednesday, 24th Apr 2024 CFFN stock ended at $5.18. This is 1.89% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 8.73% from a day low at $4.98 to a day high of $5.42. |
| 90 days | $4.98 | $6.61 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2020 | $8.75 | $9.09 | $8.75 | $8.94 | 550 263 |
| Sep 23, 2020 | $8.93 | $9.12 | $8.75 | $8.77 | 739 200 |
| Sep 22, 2020 | $8.95 | $9.16 | $8.88 | $8.93 | 542 315 |
| Sep 21, 2020 | $9.15 | $9.25 | $8.83 | $8.98 | 951 987 |
| Sep 18, 2020 | $9.49 | $9.53 | $9.25 | $9.28 | 2 123 533 |
| Sep 17, 2020 | $9.28 | $9.47 | $9.26 | $9.39 | 500 488 |
| Sep 16, 2020 | $9.34 | $9.48 | $9.28 | $9.37 | 573 497 |
| Sep 15, 2020 | $9.43 | $9.52 | $9.25 | $9.35 | 431 979 |
| Sep 14, 2020 | $9.23 | $9.50 | $9.22 | $9.44 | 488 712 |
| Sep 11, 2020 | $9.26 | $9.33 | $9.17 | $9.18 | 501 540 |
| Sep 10, 2020 | $9.45 | $9.57 | $9.30 | $9.30 | 592 696 |
| Sep 09, 2020 | $9.50 | $9.61 | $9.36 | $9.41 | 662 315 |
| Sep 08, 2020 | $9.83 | $9.96 | $9.39 | $9.43 | 713 091 |
| Sep 04, 2020 | $9.73 | $9.90 | $9.67 | $9.85 | 700 684 |
| Sep 03, 2020 | $9.23 | $9.72 | $9.23 | $9.55 | 550 429 |
| Sep 02, 2020 | $9.35 | $9.53 | $9.31 | $9.43 | 310 898 |
| Sep 01, 2020 | $9.29 | $9.51 | $9.27 | $9.39 | 328 874 |
| Aug 31, 2020 | $9.36 | $9.43 | $9.30 | $9.34 | 441 054 |
| Aug 28, 2020 | $9.48 | $9.48 | $9.28 | $9.41 | 483 996 |
| Aug 27, 2020 | $9.36 | $9.60 | $9.36 | $9.41 | 235 055 |
| Aug 26, 2020 | $9.41 | $9.45 | $9.30 | $9.31 | 432 173 |
| Aug 25, 2020 | $9.59 | $9.68 | $9.43 | $9.46 | 442 429 |
| Aug 24, 2020 | $9.45 | $9.65 | $9.33 | $9.57 | 361 106 |
| Aug 21, 2020 | $9.38 | $9.48 | $9.28 | $9.38 | 544 811 |
| Aug 20, 2020 | $9.52 | $9.73 | $9.41 | $9.41 | 377 192 |
