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 |
| Aug 19, 2020 | $9.69 | $9.81 | $9.59 | $9.63 | 253 199 |
| Aug 18, 2020 | $9.84 | $9.84 | $9.65 | $9.67 | 466 684 |
| Aug 17, 2020 | $10.00 | $10.00 | $9.82 | $9.86 | 747 259 |
| Aug 14, 2020 | $9.94 | $10.09 | $9.83 | $10.00 | 400 597 |
| Aug 13, 2020 | $9.96 | $10.02 | $9.87 | $10.00 | 527 463 |
| Aug 12, 2020 | $10.37 | $10.37 | $9.96 | $10.03 | 427 194 |
| Aug 11, 2020 | $10.31 | $10.46 | $10.14 | $10.19 | 527 419 |
| Aug 10, 2020 | $10.25 | $10.41 | $10.15 | $10.18 | 519 417 |
| Aug 07, 2020 | $9.84 | $10.22 | $9.81 | $10.21 | 475 417 |
| Aug 06, 2020 | $9.87 | $10.00 | $9.80 | $9.92 | 759 494 |
| Aug 05, 2020 | $9.74 | $9.98 | $9.63 | $9.93 | 796 773 |
| Aug 04, 2020 | $9.58 | $9.86 | $9.42 | $9.62 | 552 851 |
| Aug 03, 2020 | $9.65 | $9.72 | $9.52 | $9.57 | 700 098 |
| Jul 31, 2020 | $9.72 | $9.84 | $9.47 | $9.65 | 668 597 |
| Jul 30, 2020 | $10.10 | $10.31 | $9.71 | $9.78 | 1 099 001 |
| Jul 29, 2020 | $9.95 | $10.68 | $9.36 | $10.32 | 10 004 844 |
| Jul 28, 2020 | $9.69 | $10.01 | $9.57 | $9.95 | 2 585 961 |
| Jul 27, 2020 | $9.89 | $9.95 | $9.59 | $9.75 | 751 662 |
| Jul 24, 2020 | $10.00 | $10.15 | $9.88 | $9.94 | 643 599 |
| Jul 23, 2020 | $9.91 | $10.08 | $9.81 | $10.03 | 608 980 |
| Jul 22, 2020 | $10.19 | $10.27 | $9.83 | $9.96 | 799 300 |
| Jul 21, 2020 | $10.14 | $10.39 | $10.14 | $10.26 | 491 000 |
| Jul 20, 2020 | $10.20 | $10.26 | $10.02 | $10.03 | 522 700 |
| Jul 17, 2020 | $10.56 | $10.64 | $10.24 | $10.26 | 713 700 |
| Jul 16, 2020 | $10.66 | $10.76 | $10.42 | $10.60 | 820 000 |
