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 |
| 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 |
| Jul 15, 2020 | $10.74 | $10.94 | $10.68 | $10.74 | 584 400 |
| Jul 14, 2020 | $10.40 | $10.54 | $10.30 | $10.50 | 672 500 |
| Jul 13, 2020 | $10.42 | $10.57 | $10.24 | $10.39 | 416 600 |
| Jul 10, 2020 | $10.00 | $10.35 | $10.00 | $10.34 | 315 000 |
| Jul 09, 2020 | $10.15 | $10.22 | $9.98 | $10.03 | 683 500 |
| Jul 08, 2020 | $10.25 | $10.37 | $10.04 | $10.23 | 435 000 |
| Jul 07, 2020 | $10.50 | $10.60 | $10.21 | $10.24 | 254 300 |
| Jul 06, 2020 | $10.80 | $10.87 | $10.51 | $10.59 | 262 100 |
| Jul 02, 2020 | $10.84 | $11.11 | $10.59 | $10.65 | 223 241 |
| Jul 01, 2020 | $10.97 | $11.01 | $10.63 | $10.63 | 372 802 |
| Jun 30, 2020 | $10.85 | $11.07 | $10.80 | $11.01 | 382 104 |
| Jun 29, 2020 | $10.65 | $11.03 | $10.62 | $11.00 | 366 354 |
| Jun 26, 2020 | $10.75 | $10.75 | $10.45 | $10.52 | 779 438 |
| Jun 25, 2020 | $10.50 | $10.89 | $10.50 | $10.84 | 434 121 |
| Jun 24, 2020 | $10.83 | $10.90 | $10.54 | $10.58 | 620 667 |
| Jun 23, 2020 | $11.13 | $11.29 | $10.92 | $10.92 | 330 325 |
| Jun 22, 2020 | $10.76 | $11.08 | $10.70 | $10.97 | 363 033 |
| Jun 19, 2020 | $11.11 | $11.19 | $10.76 | $10.84 | 995 055 |
