NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.28
+0.0900 (+1.73%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.76 | $5.42 | Friday, 17th May 2024 CFFN stock ended at $5.28. This is 1.73% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.00% from a day low at $5.17 to a day high of $5.32. |
90 days | $4.76 | $6.04 | |
52 weeks | $4.23 | $6.88 |
Date | Open | High | Low | Close | Volume |
Feb 10, 2020 | $13.15 | $13.24 | $13.10 | $13.22 | 209 146 |
Feb 07, 2020 | $13.17 | $13.17 | $13.05 | $13.14 | 294 761 |
Feb 06, 2020 | $13.34 | $13.35 | $13.13 | $13.16 | 231 331 |
Feb 05, 2020 | $13.19 | $13.37 | $13.17 | $13.33 | 400 314 |
Feb 04, 2020 | $13.25 | $13.36 | $13.12 | $13.14 | 370 931 |
Feb 03, 2020 | $13.20 | $13.28 | $13.12 | $13.16 | 441 335 |
Jan 31, 2020 | $13.51 | $13.51 | $13.14 | $13.18 | 612 878 |
Jan 30, 2020 | $13.54 | $13.64 | $13.36 | $13.63 | 268 041 |
Jan 29, 2020 | $13.63 | $13.72 | $13.54 | $13.55 | 414 932 |
Jan 28, 2020 | $13.73 | $13.88 | $13.66 | $13.67 | 372 529 |
Jan 27, 2020 | $13.48 | $13.75 | $13.47 | $13.65 | 342 709 |
Jan 24, 2020 | $13.67 | $13.75 | $13.53 | $13.64 | 229 974 |
Jan 23, 2020 | $13.55 | $13.70 | $13.51 | $13.64 | 346 542 |
Jan 22, 2020 | $13.72 | $13.72 | $13.58 | $13.60 | 178 095 |
Jan 21, 2020 | $13.78 | $13.81 | $13.67 | $13.68 | 177 835 |
Jan 17, 2020 | $14.03 | $14.03 | $13.82 | $13.82 | 208 677 |
Jan 16, 2020 | $13.84 | $14.02 | $13.80 | $13.93 | 254 330 |
Jan 15, 2020 | $13.69 | $13.81 | $13.67 | $13.76 | 235 689 |
Jan 14, 2020 | $13.69 | $13.89 | $13.64 | $13.76 | 299 613 |
Jan 13, 2020 | $13.58 | $13.69 | $13.56 | $13.68 | 385 204 |
Jan 10, 2020 | $13.62 | $13.69 | $13.55 | $13.63 | 208 937 |
Jan 09, 2020 | $13.64 | $13.72 | $13.60 | $13.66 | 215 282 |
Jan 08, 2020 | $13.58 | $13.72 | $13.58 | $13.62 | 323 097 |
Jan 07, 2020 | $13.58 | $13.68 | $13.58 | $13.62 | 240 615 |
Jan 06, 2020 | $13.66 | $13.70 | $13.45 | $13.67 | 400 614 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CFFN stock historical prices to predict future price movements?
Trend Analysis: Examine the CFFN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CFFN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.