NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.21
-0.0700 (-1.33%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.07 | $6.04 | Monday, 22nd Apr 2024 CFFN stock ended at $5.21. This is 1.33% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.50% from a day low at $5.21 to a day high of $5.34. |
| 90 days | $5.07 | $6.61 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| Oct 20, 2023 | $4.48 | $4.55 | $4.35 | $4.36 | 1 042 042 |
| Oct 19, 2023 | $4.51 | $4.61 | $4.45 | $4.46 | 844 308 |
| Oct 18, 2023 | $4.64 | $4.65 | $4.48 | $4.51 | 696 345 |
| Oct 17, 2023 | $4.58 | $4.73 | $4.57 | $4.65 | 1 014 849 |
| Oct 16, 2023 | $4.52 | $4.61 | $4.45 | $4.58 | 1 165 131 |
| Oct 13, 2023 | $4.69 | $4.72 | $4.47 | $4.48 | 391 259 |
| Oct 12, 2023 | $4.78 | $4.78 | $4.65 | $4.67 | 395 692 |
| Oct 11, 2023 | $4.82 | $4.87 | $4.71 | $4.79 | 504 310 |
| Oct 10, 2023 | $4.66 | $4.86 | $4.66 | $4.83 | 815 314 |
| Oct 09, 2023 | $4.63 | $4.71 | $4.59 | $4.66 | 494 389 |
| Oct 06, 2023 | $4.61 | $4.70 | $4.56 | $4.65 | 842 206 |
| Oct 05, 2023 | $4.58 | $4.68 | $4.57 | $4.66 | 615 610 |
| Oct 04, 2023 | $4.58 | $4.58 | $4.49 | $4.58 | 465 921 |
| Oct 03, 2023 | $4.60 | $4.64 | $4.55 | $4.56 | 638 353 |
| Oct 02, 2023 | $4.75 | $4.80 | $4.61 | $4.62 | 973 657 |
| Sep 29, 2023 | $4.69 | $4.83 | $4.65 | $4.77 | 823 577 |
| Sep 28, 2023 | $4.63 | $4.71 | $4.63 | $4.65 | 787 288 |
| Sep 27, 2023 | $4.67 | $4.67 | $4.58 | $4.62 | 983 228 |
| Sep 26, 2023 | $4.88 | $4.89 | $4.63 | $4.64 | 912 046 |
| Sep 25, 2023 | $4.90 | $4.98 | $4.85 | $4.92 | 757 802 |
| Sep 22, 2023 | $4.95 | $5.01 | $4.87 | $4.91 | 735 870 |
| Sep 21, 2023 | $4.95 | $5.04 | $4.87 | $4.94 | 1 378 144 |
| Sep 20, 2023 | $5.03 | $5.21 | $4.99 | $4.99 | 777 954 |
| Sep 19, 2023 | $5.12 | $5.16 | $4.82 | $4.96 | 1 263 860 |
| Sep 18, 2023 | $5.29 | $5.29 | $5.12 | $5.12 | 927 109 |
