NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.07
+0.0100 (+0.198%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CFFN stock ended at $5.07. This is 0.198% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.02% from a day low at $4.97 to a day high of $5.12. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $14.05 | $14.13 | $13.88 | $13.83 | 426 100 |
| Sep 13, 2016 | $14.22 | $14.22 | $13.95 | $13.99 | 492 700 |
| Sep 12, 2016 | $14.17 | $14.31 | $14.11 | $14.23 | 343 000 |
| Sep 09, 2016 | $14.26 | $14.34 | $14.21 | $14.14 | 350 100 |
| Sep 08, 2016 | $14.38 | $14.41 | $14.33 | $14.26 | 251 300 |
| Sep 07, 2016 | $14.31 | $14.40 | $14.24 | $14.30 | 272 700 |
| Sep 06, 2016 | $14.42 | $14.46 | $14.26 | $14.22 | 444 100 |
| Sep 02, 2016 | $14.45 | $14.49 | $14.39 | $14.33 | 417 400 |
| Sep 01, 2016 | $14.41 | $14.45 | $14.28 | $14.32 | 456 700 |
| Aug 31, 2016 | $14.37 | $14.41 | $14.25 | $14.30 | 531 400 |
| Aug 30, 2016 | $14.26 | $14.38 | $14.26 | $14.30 | 343 200 |
| Aug 29, 2016 | $14.24 | $14.29 | $14.21 | $14.20 | 271 500 |
| Aug 26, 2016 | $14.27 | $14.34 | $14.18 | $14.18 | 281 700 |
| Aug 25, 2016 | $14.17 | $14.30 | $14.10 | $14.22 | 377 100 |
| Aug 24, 2016 | $14.20 | $14.23 | $14.12 | $14.09 | 327 900 |
| Aug 23, 2016 | $14.19 | $14.30 | $14.19 | $14.14 | 279 500 |
| Aug 22, 2016 | $14.12 | $14.17 | $14.06 | $14.09 | 342 800 |
| Aug 19, 2016 | $14.13 | $14.15 | $14.06 | $14.05 | 426 200 |
| Aug 18, 2016 | $14.07 | $14.14 | $14.07 | $14.05 | 233 900 |
| Aug 17, 2016 | $14.03 | $14.10 | $14.02 | $13.99 | 187 100 |
| Aug 16, 2016 | $14.14 | $14.15 | $14.02 | $13.95 | 417 300 |
| Aug 15, 2016 | $14.07 | $14.17 | $14.06 | $14.05 | 453 800 |
| Aug 12, 2016 | $14.11 | $14.13 | $14.04 | $14.01 | 194 700 |
| Aug 11, 2016 | $14.18 | $14.31 | $14.11 | $14.07 | 288 700 |
| Aug 10, 2016 | $14.17 | $14.22 | $14.12 | $14.05 | 481 900 |
