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 |
| Mar 07, 2016 | $12.82 | $13.02 | $12.63 | $12.98 | 729 100 |
| Mar 04, 2016 | $12.75 | $12.88 | $12.68 | $12.86 | 518 200 |
| Mar 03, 2016 | $12.69 | $12.75 | $12.62 | $12.70 | 421 700 |
| Mar 02, 2016 | $12.70 | $12.71 | $12.56 | $12.70 | 612 500 |
| Mar 01, 2016 | $12.63 | $12.73 | $12.58 | $12.69 | 592 200 |
| Feb 29, 2016 | $12.58 | $12.70 | $12.51 | $12.57 | 670 900 |
| Feb 26, 2016 | $12.62 | $12.63 | $12.50 | $12.56 | 450 900 |
| Feb 25, 2016 | $12.48 | $12.60 | $12.45 | $12.58 | 416 200 |
| Feb 24, 2016 | $12.36 | $12.48 | $12.31 | $12.46 | 423 500 |
| Feb 23, 2016 | $12.48 | $12.53 | $12.36 | $12.48 | 555 800 |
| Feb 22, 2016 | $12.52 | $12.60 | $12.48 | $12.51 | 362 300 |
| Feb 19, 2016 | $12.43 | $12.55 | $12.25 | $12.43 | 507 100 |
| Feb 18, 2016 | $12.41 | $12.55 | $12.37 | $12.45 | 596 700 |
| Feb 17, 2016 | $12.44 | $12.56 | $12.36 | $12.41 | 670 200 |
| Feb 16, 2016 | $12.30 | $12.48 | $12.26 | $12.39 | 594 100 |
| Feb 12, 2016 | $12.15 | $12.30 | $12.10 | $12.26 | 495 500 |
| Feb 11, 2016 | $11.93 | $12.14 | $11.91 | $12.06 | 741 000 |
| Feb 10, 2016 | $12.19 | $12.33 | $12.09 | $12.10 | 522 200 |
| Feb 09, 2016 | $12.14 | $12.21 | $12.01 | $12.10 | 680 700 |
| Feb 08, 2016 | $11.89 | $12.26 | $11.87 | $12.23 | 713 700 |
| Feb 05, 2016 | $12.09 | $12.17 | $11.98 | $12.00 | 875 600 |
| Feb 04, 2016 | $11.97 | $12.16 | $11.97 | $12.10 | 670 800 |
| Feb 03, 2016 | $12.12 | $12.12 | $11.87 | $11.96 | 718 400 |
| Feb 02, 2016 | $12.10 | $12.16 | $12.03 | $12.04 | 721 200 |
| Feb 01, 2016 | $12.24 | $12.28 | $12.05 | $12.10 | 792 400 |
