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 |
| Oct 18, 2016 | $14.09 | $14.15 | $14.07 | $14.02 | 182 200 |
| Oct 17, 2016 | $14.00 | $14.05 | $13.97 | $13.94 | 159 300 |
| Oct 14, 2016 | $14.10 | $14.15 | $13.99 | $13.93 | 248 400 |
| Oct 13, 2016 | $13.99 | $14.06 | $13.88 | $13.90 | 401 600 |
| Oct 12, 2016 | $13.97 | $14.15 | $13.97 | $14.01 | 258 300 |
| Oct 11, 2016 | $14.12 | $14.18 | $13.90 | $13.87 | 313 500 |
| Oct 10, 2016 | $14.05 | $14.16 | $14.05 | $14.04 | 191 700 |
| Oct 07, 2016 | $14.03 | $14.12 | $13.92 | $13.90 | 369 700 |
| Oct 06, 2016 | $14.05 | $14.07 | $13.94 | $13.92 | 297 000 |
| Oct 05, 2016 | $13.87 | $14.09 | $13.85 | $13.96 | 292 700 |
| Oct 04, 2016 | $13.98 | $14.02 | $13.82 | $13.83 | 314 800 |
| Oct 03, 2016 | $13.99 | $14.00 | $13.92 | $13.85 | 229 700 |
| Sep 30, 2016 | $14.01 | $14.14 | $13.99 | $13.99 | 438 200 |
| Sep 29, 2016 | $14.15 | $14.15 | $13.94 | $13.87 | 301 300 |
| Sep 28, 2016 | $14.13 | $14.18 | $14.01 | $14.07 | 287 900 |
| Sep 27, 2016 | $14.01 | $14.20 | $13.98 | $14.04 | 230 100 |
| Sep 26, 2016 | $14.15 | $14.20 | $14.01 | $13.93 | 286 600 |
| Sep 23, 2016 | $14.25 | $14.31 | $14.18 | $14.15 | 249 900 |
| Sep 22, 2016 | $14.12 | $14.33 | $14.11 | $14.22 | 376 200 |
| Sep 21, 2016 | $14.02 | $14.20 | $14.00 | $13.99 | 218 800 |
| Sep 20, 2016 | $13.97 | $14.06 | $13.94 | $13.90 | 236 300 |
| Sep 19, 2016 | $13.87 | $13.93 | $13.80 | $13.81 | 354 100 |
| Sep 16, 2016 | $13.93 | $13.95 | $13.75 | $13.73 | 960 800 |
| Sep 15, 2016 | $13.92 | $14.03 | $13.88 | $13.84 | 439 000 |
| Sep 14, 2016 | $14.05 | $14.13 | $13.88 | $13.83 | 426 100 |
