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 |
| Jul 01, 2016 | $13.91 | $13.99 | $13.85 | $13.75 | 351 700 |
| Jun 30, 2016 | $13.65 | $13.95 | $13.59 | $13.78 | 721 700 |
| Jun 29, 2016 | $13.64 | $13.65 | $13.52 | $13.46 | 724 300 |
| Jun 28, 2016 | $13.38 | $13.55 | $13.34 | $13.36 | 763 800 |
| Jun 27, 2016 | $13.31 | $13.38 | $13.26 | $13.17 | 1 376 000 |
| Jun 24, 2016 | $13.36 | $13.59 | $13.24 | $13.30 | 1 994 300 |
| Jun 23, 2016 | $13.52 | $13.70 | $13.51 | $13.54 | 672 200 |
| Jun 22, 2016 | $13.46 | $13.56 | $13.43 | $13.28 | 596 600 |
| Jun 21, 2016 | $13.46 | $13.50 | $13.35 | $13.29 | 536 300 |
| Jun 20, 2016 | $13.40 | $13.49 | $13.39 | $13.25 | 443 100 |
| Jun 17, 2016 | $13.24 | $13.32 | $13.16 | $13.14 | 1 121 200 |
| Jun 16, 2016 | $13.13 | $13.23 | $13.09 | $13.22 | 479 832 |
| Jun 15, 2016 | $13.23 | $13.36 | $13.15 | $13.19 | 551 247 |
| Jun 14, 2016 | $13.26 | $13.32 | $13.15 | $13.19 | 407 006 |
| Jun 13, 2016 | $13.38 | $13.50 | $13.26 | $13.28 | 365 972 |
| Jun 10, 2016 | $13.41 | $13.46 | $13.35 | $13.43 | 680 955 |
| Jun 09, 2016 | $13.45 | $13.54 | $13.37 | $13.52 | 533 903 |
| Jun 08, 2016 | $13.42 | $13.54 | $13.32 | $13.51 | 415 644 |
| Jun 07, 2016 | $13.69 | $13.69 | $13.60 | $13.61 | 306 934 |
| Jun 06, 2016 | $13.60 | $13.73 | $13.59 | $13.69 | 401 529 |
| Jun 03, 2016 | $13.60 | $13.61 | $13.41 | $13.59 | 411 223 |
| Jun 02, 2016 | $13.63 | $13.67 | $13.52 | $13.67 | 333 051 |
| Jun 01, 2016 | $13.54 | $13.69 | $13.51 | $13.67 | 550 366 |
| May 31, 2016 | $13.59 | $13.61 | $13.52 | $13.58 | 447 262 |
| May 27, 2016 | $13.50 | $13.59 | $13.49 | $13.59 | 264 932 |
