NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.09
-0.0200 (-0.391%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.76 | $5.42 | Friday, 10th May 2024 CFFN stock ended at $5.09. This is 0.391% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.69% from a day low at $5.04 to a day high of $5.12. |
| 90 days | $4.76 | $6.25 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| Aug 30, 2023 | $5.77 | $5.81 | $5.74 | $5.77 | 412 249 |
| Aug 29, 2023 | $5.74 | $5.84 | $5.74 | $5.80 | 539 042 |
| Aug 28, 2023 | $5.85 | $5.90 | $5.79 | $5.81 | 431 750 |
| Aug 25, 2023 | $5.93 | $6.00 | $5.78 | $5.80 | 425 855 |
| Aug 24, 2023 | $5.97 | $6.11 | $5.90 | $5.93 | 545 983 |
| Aug 23, 2023 | $6.00 | $6.05 | $5.96 | $6.00 | 501 243 |
| Aug 22, 2023 | $6.10 | $6.16 | $6.00 | $6.01 | 844 110 |
| Aug 21, 2023 | $6.19 | $6.22 | $6.05 | $6.09 | 886 579 |
| Aug 18, 2023 | $6.07 | $6.29 | $6.05 | $6.22 | 2 328 738 |
| Aug 17, 2023 | $6.00 | $6.11 | $5.99 | $6.11 | 590 239 |
| Aug 16, 2023 | $6.04 | $6.11 | $5.99 | $6.00 | 508 445 |
| Aug 15, 2023 | $6.12 | $6.18 | $6.04 | $6.05 | 715 311 |
| Aug 14, 2023 | $6.27 | $6.27 | $6.15 | $6.20 | 525 569 |
| Aug 11, 2023 | $6.28 | $6.35 | $6.27 | $6.31 | 459 134 |
| Aug 10, 2023 | $6.37 | $6.41 | $6.27 | $6.31 | 540 179 |
| Aug 09, 2023 | $6.37 | $6.37 | $6.27 | $6.34 | 637 470 |
| Aug 08, 2023 | $6.28 | $6.39 | $6.11 | $6.38 | 597 449 |
| Aug 07, 2023 | $6.40 | $6.41 | $6.34 | $6.38 | 714 480 |
| Aug 04, 2023 | $6.33 | $6.44 | $6.35 | $6.38 | 599 042 |
| Aug 03, 2023 | $6.45 | $6.46 | $6.33 | $6.40 | 588 189 |
| Aug 02, 2023 | $6.56 | $6.57 | $6.45 | $6.53 | 583 603 |
| Aug 01, 2023 | $6.60 | $6.66 | $6.49 | $6.64 | 634 957 |
| Jul 31, 2023 | $6.67 | $6.71 | $6.57 | $6.63 | 589 050 |
| Jul 28, 2023 | $6.66 | $6.73 | $6.62 | $6.67 | 1 463 429 |
| Jul 27, 2023 | $6.86 | $6.87 | $6.49 | $6.63 | 2 011 417 |
