NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.12
+0.0200 (+0.392%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.08 | $6.04 | Wednesday, 17th Apr 2024 CFFN stock ended at $5.12. This is 0.392% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.46% from a day low at $5.08 to a day high of $5.20. |
| 90 days | $5.08 | $6.61 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-28 | $6.64 | $6.65 | $6.56 | $6.59 | 464 834 |
| 2023-12-27 | $6.77 | $6.78 | $6.66 | $6.67 | 562 227 |
| 2023-12-26 | $6.73 | $6.80 | $6.67 | $6.77 | 755 162 |
| 2023-12-22 | $6.67 | $6.80 | $6.63 | $6.69 | 953 144 |
| 2023-12-21 | $6.63 | $6.73 | $6.58 | $6.62 | 549 330 |
| 2023-12-20 | $6.64 | $6.82 | $6.48 | $6.56 | 1 130 787 |
| 2023-12-19 | $6.44 | $6.65 | $6.44 | $6.64 | 1 106 088 |
| 2023-12-18 | $6.47 | $6.61 | $6.39 | $6.42 | 1 277 995 |
| 2023-12-15 | $6.59 | $6.59 | $6.39 | $6.47 | 2 021 465 |
| 2023-12-14 | $6.31 | $6.53 | $6.31 | $6.45 | 1 900 502 |
| 2023-12-13 | $5.79 | $6.17 | $5.74 | $6.16 | 1 354 655 |
| 2023-12-12 | $5.76 | $5.86 | $5.69 | $5.81 | 565 720 |
| 2023-12-11 | $5.78 | $5.78 | $5.66 | $5.77 | 709 809 |
| 2023-12-08 | $5.79 | $5.88 | $5.76 | $5.78 | 625 478 |
| 2023-12-07 | $5.73 | $5.79 | $5.67 | $5.78 | 849 508 |
| 2023-12-06 | $5.74 | $5.84 | $5.68 | $5.68 | 715 205 |
| 2023-12-05 | $5.86 | $5.86 | $5.65 | $5.71 | 694 535 |
| 2023-12-04 | $5.58 | $5.87 | $5.58 | $5.87 | 1 183 798 |
| 2023-12-01 | $5.38 | $5.63 | $5.29 | $5.62 | 2 052 482 |
| 2023-11-30 | $5.49 | $5.57 | $5.34 | $5.39 | 934 415 |
| 2023-11-29 | $5.43 | $5.55 | $5.39 | $5.47 | 922 125 |
| 2023-11-28 | $5.24 | $5.38 | $5.14 | $5.33 | 591 718 |
| 2023-11-27 | $5.16 | $5.22 | $5.13 | $5.21 | 1 028 696 |
| 2023-11-24 | $5.19 | $5.23 | $5.17 | $5.18 | 356 062 |
| 2023-11-22 | $5.25 | $5.47 | $5.15 | $5.19 | 636 788 |
