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 |
| May 26, 2016 | $13.54 | $13.55 | $13.48 | $13.50 | 186 959 |
| May 25, 2016 | $13.58 | $13.65 | $13.38 | $13.54 | 463 623 |
| May 24, 2016 | $13.40 | $13.60 | $13.35 | $13.56 | 554 977 |
| May 23, 2016 | $13.36 | $13.36 | $13.27 | $13.31 | 289 568 |
| May 20, 2016 | $13.30 | $13.48 | $13.25 | $13.36 | 381 672 |
| May 19, 2016 | $13.38 | $13.42 | $13.18 | $13.23 | 381 002 |
| May 18, 2016 | $13.18 | $13.40 | $13.18 | $13.40 | 741 629 |
| May 17, 2016 | $13.39 | $13.43 | $13.15 | $13.20 | 629 722 |
| May 16, 2016 | $13.34 | $13.47 | $13.29 | $13.39 | 543 738 |
| May 13, 2016 | $13.31 | $13.43 | $13.21 | $13.30 | 425 852 |
| May 12, 2016 | $13.31 | $13.39 | $13.28 | $13.35 | 364 435 |
| May 11, 2016 | $13.34 | $13.41 | $13.27 | $13.28 | 330 667 |
| May 10, 2016 | $13.28 | $13.40 | $13.23 | $13.35 | 283 665 |
| May 09, 2016 | $13.17 | $13.27 | $13.15 | $13.22 | 387 917 |
| May 06, 2016 | $13.09 | $13.23 | $12.97 | $13.23 | 363 939 |
| May 05, 2016 | $13.23 | $13.32 | $13.17 | $13.18 | 502 995 |
| May 04, 2016 | $13.19 | $13.27 | $13.09 | $13.17 | 323 515 |
| May 03, 2016 | $13.37 | $13.37 | $13.21 | $13.28 | 385 990 |
| May 02, 2016 | $13.35 | $13.44 | $13.27 | $13.40 | 401 755 |
| Apr 29, 2016 | $13.32 | $13.41 | $13.17 | $13.29 | 720 180 |
| Apr 28, 2016 | $13.27 | $13.35 | $13.19 | $13.35 | 387 132 |
| Apr 27, 2016 | $13.36 | $13.40 | $13.28 | $13.32 | 437 594 |
| Apr 26, 2016 | $13.27 | $13.45 | $13.26 | $13.34 | 672 037 |
| Apr 25, 2016 | $13.32 | $13.33 | $13.17 | $13.27 | 554 084 |
| Apr 22, 2016 | $13.29 | $13.39 | $13.25 | $13.32 | 464 209 |
