Capitol Fed Finl Inc (NQ: CFFN )

13.72 USD +0.12 (+0.88%)
Official Closing Price Updated: 5:01 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 13.79 13.87 13.62 13.72 1,063,784 +0.12(+0.88%)
Mar 04, 2021 13.81 14.09 13.53 13.60 802,367 -0.16(-1.16%)
Mar 03, 2021 13.59 14.02 13.59 13.76 676,848 +0.20(+1.47%)
Mar 02, 2021 13.66 13.70 13.50 13.56 347,189 -0.09(-0.66%)
Mar 01, 2021 13.49 13.70 13.39 13.65 399,761 +0.34(+2.55%)
Feb 26, 2021 13.45 13.64 13.30 13.31 698,900 -0.22(-1.63%)
Feb 25, 2021 13.57 13.70 13.50 13.53 617,669 +0.07(+0.52%)
Feb 24, 2021 13.29 13.52 13.29 13.46 521,440 +0.23(+1.74%)
Feb 23, 2021 13.17 13.45 13.11 13.23 677,422 +0.14(+1.07%)
Feb 22, 2021 12.96 13.17 12.88 13.09 494,889 +0.07(+0.54%)
Feb 19, 2021 12.86 13.06 12.86 13.02 606,800 +0.13(+1.01%)
Feb 18, 2021 12.99 13.14 12.88 12.89 275,281 -0.18(-1.38%)
Feb 17, 2021 13.19 13.28 13.04 13.07 1,051,854 -0.08(-0.61%)
Feb 16, 2021 12.88 13.24 12.77 13.15 619,412 +0.33(+2.57%)
Feb 12, 2021 12.60 12.92 12.60 12.82 361,700 +0.13(+1.02%)
Feb 11, 2021 12.67 12.82 12.60 12.69 678,610 +0.00(+0.00%)
Feb 10, 2021 12.99 12.99 12.68 12.69 586,190 -0.28(-2.16%)
Feb 09, 2021 12.82 13.00 12.68 12.97 787,576 +0.18(+1.41%)
Feb 08, 2021 12.67 12.79 12.64 12.79 645,034 +0.14(+1.11%)
Feb 05, 2021 12.79 12.80 12.58 12.65 380,100 -0.04(-0.32%)
Feb 04, 2021 12.44 12.77 12.44 12.69 603,866 +0.16(+1.28%)
Feb 03, 2021 12.46 12.65 12.31 12.53 626,900 +0.01(+0.08%)
Feb 02, 2021 12.50 12.70 12.48 12.52 643,929 +0.09(+0.72%)
Feb 01, 2021 12.44 12.57 12.31 12.43 696,512 +0.01(+0.08%)
Jan 29, 2021 12.68 12.78 12.38 12.42 2,196,700 -0.20(-1.58%)
Jan 28, 2021 13.20 13.20 12.45 12.62 868,242 -0.41(-3.15%)
Jan 27, 2021 13.25 13.29 12.89 13.03 614,125 -0.12(-0.91%)
Jan 26, 2021 13.25 13.26 13.11 13.15 360,214 -0.01(-0.08%)
Jan 25, 2021 13.08 13.17 12.84 13.16 643,230 -0.02(-0.15%)
Jan 22, 2021 12.84 13.22 12.73 13.18 475,900 +0.20(+1.54%)
Jan 21, 2021 13.09 13.15 12.91 12.98 357,349 -0.14(-1.10%)
Jan 20, 2021 13.12 13.18 12.96 13.12 440,020 -0.03(-0.19%)
Jan 19, 2021 13.26 13.28 13.03 13.15 526,641 -0.07(-0.53%)
Jan 15, 2021 13.15 13.31 13.09 13.22 511,900 +0.01(+0.08%)
Jan 14, 2021 13.26 13.38 13.20 13.21 376,086 +0.02(+0.15%)
Jan 13, 2021 13.31 13.31 13.10 13.19 297,866 -0.17(-1.27%)
Jan 12, 2021 13.30 13.39 13.19 13.36 488,245 +0.13(+1.02%)
Jan 11, 2021 13.17 13.32 12.79 13.22 473,120 -0.08(-0.56%)
Jan 08, 2021 13.22 13.32 13.05 13.30 676,000 +0.06(+0.45%)
Jan 07, 2021 13.36 13.47 13.20 13.24 531,790 +0.02(+0.15%)
Jan 06, 2021 12.77 13.46 12.77 13.22 1,436,290 +0.75(+6.01%)
Jan 05, 2021 12.46 12.65 12.46 12.47 583,994 -0.01(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.