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 |
| Aug 08, 2016 | $14.28 | $14.28 | $14.12 | $14.08 | 498 400 |
| Aug 05, 2016 | $14.03 | $14.23 | $14.02 | $14.15 | 397 400 |
| Aug 04, 2016 | $13.98 | $14.07 | $13.93 | $13.92 | 336 200 |
| Aug 03, 2016 | $13.84 | $14.03 | $13.84 | $13.90 | 422 400 |
| Aug 02, 2016 | $13.99 | $14.08 | $13.95 | $13.79 | 429 300 |
| Aug 01, 2016 | $14.06 | $14.15 | $13.98 | $13.85 | 645 000 |
| Jul 29, 2016 | $14.26 | $14.27 | $14.17 | $14.00 | 578 200 |
| Jul 28, 2016 | $14.19 | $14.32 | $13.99 | $14.10 | 313 600 |
| Jul 27, 2016 | $14.16 | $14.16 | $14.07 | $13.97 | 524 400 |
| Jul 26, 2016 | $14.15 | $14.25 | $14.10 | $13.99 | 267 100 |
| Jul 25, 2016 | $14.18 | $14.21 | $14.03 | $14.02 | 287 800 |
| Jul 22, 2016 | $14.16 | $14.26 | $14.07 | $14.05 | 220 800 |
| Jul 21, 2016 | $14.24 | $14.24 | $14.08 | $13.95 | 198 600 |
| Jul 20, 2016 | $14.23 | $14.26 | $14.16 | $14.03 | 295 600 |
| Jul 19, 2016 | $14.28 | $14.28 | $14.18 | $14.02 | 312 600 |
| Jul 18, 2016 | $14.32 | $14.32 | $14.23 | $14.11 | 224 900 |
| Jul 15, 2016 | $14.29 | $14.30 | $14.19 | $14.11 | 302 400 |
| Jul 14, 2016 | $14.28 | $14.33 | $14.22 | $14.05 | 353 900 |
| Jul 13, 2016 | $14.21 | $14.25 | $14.16 | $14.05 | 435 500 |
| Jul 12, 2016 | $14.10 | $14.26 | $14.05 | $14.04 | 670 600 |
| Jul 11, 2016 | $14.01 | $14.10 | $13.99 | $13.86 | 686 100 |
| Jul 08, 2016 | $13.95 | $14.05 | $13.92 | $13.83 | 602 000 |
| Jul 07, 2016 | $13.84 | $13.92 | $13.80 | $13.70 | 351 700 |
| Jul 06, 2016 | $13.74 | $13.86 | $13.52 | $13.68 | 652 700 |
| Jul 05, 2016 | $13.86 | $13.86 | $13.72 | $13.66 | 544 100 |
