NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.16
+0.0400 (+0.781%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.08 | $6.04 | Thursday, 18th Apr 2024 CFFN stock ended at $5.16. This is 0.781% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.25% from a day low at $5.10 to a day high of $5.22. |
| 90 days | $5.08 | $6.61 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $6.19 | $6.26 | $6.15 | $6.26 | 311 083 |
| 2023-06-30 | $6.29 | $6.30 | $6.16 | $6.17 | 506 969 |
| 2023-06-29 | $6.22 | $6.27 | $6.19 | $6.25 | 448 776 |
| 2023-06-28 | $6.15 | $6.20 | $6.07 | $6.16 | 670 268 |
| 2023-06-27 | $6.15 | $6.21 | $6.08 | $6.16 | 398 676 |
| 2023-06-26 | $6.10 | $6.21 | $6.09 | $6.13 | 448 791 |
| 2023-06-23 | $6.13 | $6.21 | $6.03 | $6.09 | 898 052 |
| 2023-06-22 | $6.30 | $6.30 | $6.14 | $6.21 | 751 777 |
| 2023-06-21 | $6.35 | $6.42 | $6.32 | $6.32 | 524 800 |
| 2023-06-20 | $6.59 | $6.59 | $6.39 | $6.39 | 615 214 |
| 2023-06-16 | $6.57 | $6.61 | $6.38 | $6.58 | 2 589 973 |
| 2023-06-15 | $6.35 | $6.52 | $6.35 | $6.51 | 1 117 718 |
| 2023-06-14 | $6.54 | $6.63 | $6.35 | $6.38 | 655 776 |
| 2023-06-13 | $6.45 | $6.56 | $6.38 | $6.54 | 666 396 |
| 2023-06-12 | $6.49 | $6.58 | $6.36 | $6.40 | 776 776 |
| 2023-06-09 | $6.57 | $6.60 | $6.46 | $6.49 | 649 332 |
| 2023-06-08 | $6.75 | $6.76 | $6.48 | $6.57 | 688 824 |
| 2023-06-07 | $6.59 | $6.85 | $6.58 | $6.77 | 863 209 |
| 2023-06-06 | $6.19 | $6.59 | $6.19 | $6.52 | 843 020 |
| 2023-06-05 | $6.37 | $6.37 | $6.10 | $6.19 | 825 232 |
| 2023-06-02 | $6.18 | $6.42 | $6.14 | $6.40 | 766 782 |
| 2023-06-01 | $5.99 | $6.19 | $5.96 | $6.09 | 653 625 |
| 2023-05-31 | $6.06 | $6.06 | $5.88 | $5.98 | 1 084 500 |
| 2023-05-30 | $6.19 | $6.19 | $6.00 | $6.12 | 654 601 |
| 2023-05-26 | $6.10 | $6.16 | $5.98 | $6.15 | 613 655 |
