NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.16
+0.0400 (+0.781%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.08 | $6.04 | Thursday, 18th Apr 2024 CFFN stock ended at $5.16. This is 0.781% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.25% from a day low at $5.10 to a day high of $5.22. |
| 90 days | $5.08 | $6.61 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $5.25 | $5.47 | $5.15 | $5.19 | 636 788 |
| 2023-11-21 | $5.26 | $5.26 | $5.17 | $5.20 | 591 188 |
| 2023-11-20 | $5.32 | $5.39 | $5.25 | $5.30 | 622 995 |
| 2023-11-17 | $5.30 | $5.43 | $5.26 | $5.31 | 1 101 705 |
| 2023-11-16 | $5.39 | $5.39 | $5.22 | $5.23 | 731 475 |
| 2023-11-15 | $5.40 | $5.47 | $5.31 | $5.37 | 911 664 |
| 2023-11-14 | $5.27 | $5.47 | $5.23 | $5.43 | 1 321 122 |
| 2023-11-13 | $5.07 | $5.14 | $4.98 | $5.07 | 426 152 |
| 2023-11-10 | $5.19 | $5.20 | $5.06 | $5.08 | 694 190 |
| 2023-11-09 | $5.40 | $5.40 | $5.13 | $5.16 | 709 312 |
| 2023-11-08 | $5.43 | $5.44 | $5.35 | $5.39 | 539 980 |
| 2023-11-07 | $5.54 | $5.54 | $5.44 | $5.45 | 574 544 |
| 2023-11-06 | $5.50 | $5.61 | $5.44 | $5.58 | 824 030 |
| 2023-11-03 | $5.50 | $5.66 | $5.45 | $5.53 | 1 034 416 |
| 2023-11-02 | $5.06 | $5.33 | $5.06 | $5.33 | 902 401 |
| 2023-11-01 | $5.19 | $5.22 | $5.08 | $5.11 | 873 930 |
| 2023-10-31 | $5.20 | $5.27 | $5.13 | $5.20 | 1 448 583 |
| 2023-10-30 | $4.95 | $5.12 | $4.95 | $5.05 | 756 986 |
| 2023-10-27 | $5.13 | $5.16 | $4.88 | $4.92 | 1 390 177 |
| 2023-10-26 | $4.53 | $5.17 | $4.53 | $5.00 | 2 232 990 |
| 2023-10-25 | $4.28 | $4.54 | $4.27 | $4.48 | 1 564 985 |
| 2023-10-24 | $4.37 | $4.43 | $4.23 | $4.24 | 966 112 |
| 2023-10-23 | $4.32 | $4.43 | $4.31 | $4.35 | 650 331 |
| 2023-10-20 | $4.48 | $4.55 | $4.35 | $4.36 | 1 042 042 |
| 2023-10-19 | $4.51 | $4.61 | $4.45 | $4.46 | 844 308 |
