NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.06
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CFFN stock ended at $5.06. During the day the stock fluctuated 1.78% from a day low at $5.06 to a day high of $5.15. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $16.92 | $17.04 | $16.56 | $16.68 | 1 683 389 |
| Dec 28, 2016 | $16.73 | $17.02 | $16.73 | $16.92 | 1 670 907 |
| Dec 27, 2016 | $16.46 | $16.69 | $16.45 | $16.66 | 441 246 |
| Dec 23, 2016 | $16.44 | $16.48 | $16.36 | $16.45 | 293 079 |
| Dec 22, 2016 | $16.43 | $16.53 | $16.33 | $16.50 | 472 455 |
| Dec 21, 2016 | $16.33 | $16.45 | $16.30 | $16.39 | 370 639 |
| Dec 20, 2016 | $16.38 | $16.52 | $16.32 | $16.40 | 583 353 |
| Dec 19, 2016 | $16.31 | $16.41 | $16.13 | $16.41 | 427 102 |
| Dec 16, 2016 | $16.39 | $16.55 | $16.29 | $16.34 | 1 198 833 |
| Dec 15, 2016 | $16.30 | $16.46 | $16.27 | $16.34 | 836 542 |
| Dec 14, 2016 | $16.30 | $16.40 | $16.16 | $16.23 | 569 026 |
| Dec 13, 2016 | $16.36 | $16.40 | $16.19 | $16.37 | 609 519 |
| Dec 12, 2016 | $16.54 | $16.65 | $16.21 | $16.24 | 950 769 |
| Dec 09, 2016 | $16.49 | $16.70 | $16.39 | $16.62 | 668 408 |
| Dec 08, 2016 | $16.31 | $16.54 | $16.18 | $16.51 | 817 557 |
| Dec 07, 2016 | $16.14 | $16.40 | $16.12 | $16.35 | 864 517 |
| Dec 06, 2016 | $16.11 | $16.19 | $15.99 | $16.10 | 930 808 |
| Dec 05, 2016 | $16.05 | $16.11 | $15.94 | $16.11 | 623 896 |
| Dec 02, 2016 | $16.12 | $16.12 | $15.90 | $15.96 | 499 464 |
| Dec 01, 2016 | $15.93 | $16.08 | $15.91 | $16.03 | 579 922 |
| Nov 30, 2016 | $16.14 | $16.18 | $15.87 | $15.91 | 493 215 |
| Nov 29, 2016 | $15.99 | $16.10 | $15.88 | $16.01 | 676 240 |
| Nov 28, 2016 | $15.91 | $15.97 | $15.85 | $15.88 | 459 556 |
| Nov 25, 2016 | $15.80 | $16.12 | $15.80 | $15.99 | 576 269 |
| Nov 23, 2016 | $16.05 | $16.08 | $15.63 | $15.84 | 2 370 913 |
