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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 22, 2016 | $16.20 | $16.25 | $16.00 | $16.09 | 860 624 |
| Nov 21, 2016 | $16.22 | $16.23 | $16.04 | $16.19 | 684 409 |
| Nov 18, 2016 | $16.19 | $16.28 | $16.15 | $16.22 | 617 598 |
| Nov 17, 2016 | $16.15 | $16.24 | $16.05 | $16.13 | 489 404 |
| Nov 16, 2016 | $16.03 | $16.25 | $15.97 | $16.12 | 696 187 |
| Nov 15, 2016 | $16.27 | $16.39 | $15.92 | $16.38 | 592 327 |
| Nov 14, 2016 | $16.33 | $16.39 | $16.09 | $16.32 | 646 841 |
| Nov 11, 2016 | $15.69 | $16.16 | $15.67 | $16.07 | 1 013 653 |
| Nov 10, 2016 | $15.25 | $15.74 | $15.14 | $15.67 | 685 247 |
| Nov 09, 2016 | $14.72 | $15.17 | $14.62 | $15.13 | 622 057 |
| Nov 08, 2016 | $14.60 | $14.69 | $14.55 | $14.64 | 333 822 |
| Nov 07, 2016 | $14.62 | $14.68 | $14.55 | $14.67 | 321 400 |
| Nov 04, 2016 | $14.45 | $14.50 | $14.37 | $14.39 | 348 700 |
| Nov 03, 2016 | $14.37 | $14.50 | $14.37 | $14.41 | 448 600 |
| Nov 02, 2016 | $14.41 | $14.47 | $14.26 | $14.33 | 425 700 |
| Nov 01, 2016 | $14.71 | $14.77 | $14.43 | $14.40 | 524 900 |
| Oct 31, 2016 | $14.79 | $14.82 | $14.56 | $14.58 | 615 300 |
| Oct 28, 2016 | $14.74 | $14.84 | $14.33 | $14.63 | 808 800 |
| Oct 27, 2016 | $14.43 | $14.71 | $14.29 | $14.58 | 652 800 |
| Oct 26, 2016 | $14.22 | $14.30 | $14.11 | $14.08 | 283 600 |
| Oct 25, 2016 | $14.26 | $14.29 | $14.19 | $14.21 | 325 200 |
| Oct 24, 2016 | $14.21 | $14.33 | $14.19 | $14.16 | 166 900 |
| Oct 21, 2016 | $14.04 | $14.15 | $14.04 | $14.04 | 146 900 |
| Oct 20, 2016 | $14.17 | $14.23 | $14.09 | $14.08 | 177 700 |
| Oct 19, 2016 | $14.10 | $14.26 | $14.08 | $14.10 | 159 900 |
