NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$4.81
-0.150 (-3.02%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.81 | $6.04 | Friday, 26th Apr 2024 CFFN stock ended at $4.81. This is 3.02% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.53% from a day low at $4.81 to a day high of $4.98. |
| 90 days | $4.81 | $6.61 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $12.94 | $13.09 | $12.91 | $13.04 | 450 314 |
| Apr 11, 2016 | $12.92 | $13.06 | $12.89 | $12.93 | 496 325 |
| Apr 08, 2016 | $12.90 | $13.03 | $12.70 | $12.88 | 363 032 |
| Apr 07, 2016 | $12.93 | $12.99 | $12.75 | $12.80 | 585 039 |
| Apr 06, 2016 | $12.96 | $13.08 | $12.93 | $13.01 | 508 361 |
| Apr 05, 2016 | $13.15 | $13.20 | $12.92 | $12.94 | 901 994 |
| Apr 04, 2016 | $13.30 | $13.30 | $13.21 | $13.22 | 305 262 |
| Apr 01, 2016 | $13.16 | $13.33 | $13.16 | $13.26 | 446 364 |
| Mar 31, 2016 | $13.38 | $13.44 | $13.25 | $13.26 | 523 844 |
| Mar 30, 2016 | $13.36 | $13.47 | $13.34 | $13.42 | 399 521 |
| Mar 29, 2016 | $13.27 | $13.36 | $13.15 | $13.35 | 471 500 |
| Mar 28, 2016 | $13.10 | $13.44 | $13.06 | $13.26 | 1 041 400 |
| Mar 24, 2016 | $12.97 | $13.19 | $12.91 | $13.14 | 665 800 |
| Mar 23, 2016 | $13.10 | $13.17 | $12.99 | $12.99 | 551 600 |
| Mar 22, 2016 | $13.12 | $13.18 | $13.08 | $13.14 | 382 000 |
| Mar 21, 2016 | $13.27 | $13.32 | $12.84 | $13.19 | 355 700 |
| Mar 18, 2016 | $13.35 | $13.37 | $13.24 | $13.29 | 1 029 900 |
| Mar 17, 2016 | $12.93 | $13.33 | $12.91 | $13.28 | 676 400 |
| Mar 16, 2016 | $12.87 | $13.03 | $12.84 | $12.97 | 439 200 |
| Mar 15, 2016 | $12.92 | $13.03 | $12.86 | $12.89 | 273 400 |
| Mar 14, 2016 | $13.02 | $13.20 | $12.81 | $12.98 | 639 100 |
| Mar 11, 2016 | $12.97 | $13.08 | $12.90 | $13.07 | 746 700 |
| Mar 10, 2016 | $12.90 | $12.98 | $12.82 | $12.89 | 345 400 |
| Mar 09, 2016 | $12.94 | $12.97 | $12.77 | $12.86 | 415 700 |
| Mar 08, 2016 | $12.89 | $13.01 | $12.87 | $12.89 | 486 300 |
