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 |
| Jun 18, 2020 | $10.91 | $11.15 | $10.91 | $11.08 | 273 814 |
| Jun 17, 2020 | $11.47 | $11.65 | $10.94 | $10.98 | 357 656 |
| Jun 16, 2020 | $11.65 | $11.79 | $11.25 | $11.46 | 368 338 |
| Jun 15, 2020 | $10.86 | $11.46 | $10.81 | $11.32 | 440 854 |
| Jun 12, 2020 | $11.44 | $11.70 | $10.87 | $11.18 | 533 060 |
| Jun 11, 2020 | $11.39 | $11.55 | $11.06 | $11.12 | 538 054 |
| Jun 10, 2020 | $12.38 | $12.38 | $11.84 | $11.87 | 314 780 |
| Jun 09, 2020 | $12.33 | $12.52 | $12.10 | $12.41 | 360 595 |
| Jun 08, 2020 | $12.60 | $12.71 | $12.31 | $12.54 | 350 463 |
| Jun 05, 2020 | $12.27 | $12.69 | $12.11 | $12.54 | 564 834 |
| Jun 04, 2020 | $11.72 | $11.95 | $11.64 | $11.83 | 303 484 |
| Jun 03, 2020 | $11.67 | $12.02 | $11.62 | $11.82 | 391 384 |
| Jun 02, 2020 | $11.60 | $11.69 | $11.41 | $11.49 | 296 967 |
| Jun 01, 2020 | $11.75 | $11.77 | $11.49 | $11.51 | 471 258 |
| May 29, 2020 | $11.89 | $11.89 | $11.55 | $11.73 | 298 455 |
| May 28, 2020 | $12.46 | $12.46 | $12.02 | $12.04 | 851 012 |
| May 27, 2020 | $12.00 | $12.40 | $11.88 | $12.29 | 550 945 |
| May 26, 2020 | $11.80 | $11.98 | $11.49 | $11.72 | 343 677 |
| May 22, 2020 | $11.36 | $11.50 | $11.16 | $11.45 | 336 582 |
| May 21, 2020 | $11.34 | $11.45 | $11.27 | $11.34 | 245 459 |
| May 20, 2020 | $11.16 | $11.53 | $11.16 | $11.39 | 469 359 |
| May 19, 2020 | $11.49 | $11.55 | $10.97 | $10.99 | 452 449 |
| May 18, 2020 | $11.39 | $11.68 | $11.10 | $11.60 | 522 458 |
| May 15, 2020 | $10.74 | $11.01 | $10.57 | $10.98 | 788 959 |
| May 14, 2020 | $10.30 | $10.64 | $10.06 | $10.62 | 543 182 |
