NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.96
+0.0600 (+1.02%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.41 | $6.04 | Thursday, 28th Mar 2024 CFFN stock ended at $5.96. This is 1.02% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.37% from a day low at $5.90 to a day high of $6.04. |
90 days | $5.41 | $6.61 | |
52 weeks | $4.23 | $7.02 |
Historical Capitol Federal Financial prices
Date | Open | High | Low | Close | Volume |
2023-08-23 | $6.00 | $6.05 | $5.96 | $6.00 | 501 243 |
2023-08-22 | $6.10 | $6.16 | $6.00 | $6.01 | 844 110 |
2023-08-21 | $6.19 | $6.22 | $6.05 | $6.09 | 886 579 |
2023-08-18 | $6.07 | $6.29 | $6.05 | $6.22 | 2 328 738 |
2023-08-17 | $6.00 | $6.11 | $5.99 | $6.11 | 590 239 |
2023-08-16 | $6.04 | $6.11 | $5.99 | $6.00 | 508 445 |
2023-08-15 | $6.12 | $6.18 | $6.04 | $6.05 | 715 311 |
2023-08-14 | $6.27 | $6.27 | $6.15 | $6.20 | 525 569 |
2023-08-11 | $6.28 | $6.35 | $6.27 | $6.31 | 459 134 |
2023-08-10 | $6.37 | $6.41 | $6.27 | $6.31 | 540 179 |
2023-08-09 | $6.37 | $6.37 | $6.27 | $6.34 | 637 470 |
2023-08-08 | $6.28 | $6.39 | $6.11 | $6.38 | 597 449 |
2023-08-07 | $6.40 | $6.41 | $6.34 | $6.38 | 714 480 |
2023-08-04 | $6.33 | $6.44 | $6.35 | $6.38 | 599 042 |
2023-08-03 | $6.45 | $6.46 | $6.33 | $6.40 | 588 189 |
2023-08-02 | $6.56 | $6.57 | $6.45 | $6.53 | 583 603 |
2023-08-01 | $6.60 | $6.66 | $6.49 | $6.64 | 634 957 |
2023-07-31 | $6.67 | $6.71 | $6.57 | $6.63 | 589 050 |
2023-07-28 | $6.66 | $6.73 | $6.62 | $6.67 | 1 463 429 |
2023-07-27 | $6.86 | $6.87 | $6.49 | $6.63 | 2 011 417 |
2023-07-26 | $6.64 | $6.88 | $6.59 | $6.86 | 1 142 473 |
2023-07-25 | $6.61 | $6.66 | $6.52 | $6.60 | 1 271 850 |
2023-07-24 | $6.44 | $6.63 | $6.44 | $6.62 | 614 331 |
2023-07-21 | $6.57 | $6.57 | $6.43 | $6.44 | 530 563 |
2023-07-20 | $6.60 | $6.60 | $6.43 | $6.54 | 574 493 |