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 |
| May 13, 2020 | $10.81 | $10.84 | $10.32 | $10.55 | 343 651 |
| May 12, 2020 | $11.20 | $11.30 | $10.87 | $10.88 | 364 739 |
| May 11, 2020 | $11.18 | $11.34 | $11.02 | $11.22 | 513 784 |
| May 08, 2020 | $11.15 | $11.41 | $10.94 | $11.34 | 420 118 |
| May 07, 2020 | $11.13 | $11.47 | $10.87 | $10.93 | 416 370 |
| May 06, 2020 | $11.71 | $11.74 | $11.00 | $11.02 | 512 853 |
| May 05, 2020 | $11.84 | $12.01 | $11.65 | $11.67 | 502 908 |
| May 04, 2020 | $11.60 | $11.90 | $11.46 | $11.63 | 537 453 |
| May 01, 2020 | $11.80 | $11.80 | $11.41 | $11.70 | 416 362 |
| Apr 30, 2020 | $11.94 | $12.24 | $11.61 | $11.99 | 432 054 |
| Apr 29, 2020 | $12.63 | $12.93 | $12.17 | $12.22 | 651 493 |
| Apr 28, 2020 | $12.22 | $12.58 | $12.01 | $12.40 | 385 262 |
| Apr 27, 2020 | $11.62 | $12.12 | $11.62 | $11.95 | 308 108 |
| Apr 24, 2020 | $11.68 | $11.72 | $11.48 | $11.58 | 325 302 |
| Apr 23, 2020 | $11.61 | $11.94 | $11.61 | $11.69 | 427 051 |
| Apr 22, 2020 | $11.93 | $12.06 | $11.55 | $11.57 | 1 004 994 |
| Apr 21, 2020 | $11.43 | $11.94 | $11.43 | $11.82 | 539 441 |
| Apr 20, 2020 | $11.52 | $11.97 | $11.41 | $11.77 | 423 405 |
| Apr 17, 2020 | $11.80 | $11.99 | $11.66 | $11.80 | 458 982 |
| Apr 16, 2020 | $11.23 | $11.49 | $10.99 | $11.45 | 677 032 |
| Apr 15, 2020 | $11.47 | $11.55 | $11.19 | $11.24 | 460 048 |
| Apr 14, 2020 | $12.01 | $12.04 | $11.55 | $11.85 | 419 409 |
| Apr 13, 2020 | $12.16 | $12.17 | $11.56 | $11.74 | 385 895 |
| Apr 09, 2020 | $11.67 | $12.33 | $11.54 | $12.24 | 897 294 |
| Apr 08, 2020 | $11.46 | $11.66 | $11.26 | $11.41 | 539 042 |
