Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capitol Federal Financial, Inc. - Common Stock (NQ: CFFN )

5.960 +0.030 (+0.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 5.920 5.960 5.885 5.960 271,838 +0.03(+0.51%)
Dec 23, 2024 5.960 6.045 5.890 5.930 600,877 -0.08(-1.33%)
Dec 20, 2024 5.950 6.190 5.950 6.010 3,898,589 -0.08(-1.23%)
Dec 19, 2024 6.190 6.270 6.025 6.085 465,013 -0.04(-0.57%)
Dec 18, 2024 6.520 6.560 6.080 6.120 1,094,359 -0.34(-5.26%)
Dec 17, 2024 6.560 6.715 6.455 6.460 727,101 -0.20(-3.00%)
Dec 16, 2024 6.530 6.690 6.470 6.660 775,961 +0.14(+2.15%)
Dec 13, 2024 6.480 6.520 6.370 6.520 627,787 +0.02(+0.31%)
Dec 12, 2024 6.550 6.595 6.500 6.500 565,204 -0.06(-0.91%)
Dec 11, 2024 6.660 6.665 6.550 6.560 1,069,037 -0.02(-0.30%)
Dec 10, 2024 6.640 6.690 6.540 6.580 973,560 -0.04(-0.60%)
Dec 09, 2024 6.700 6.740 6.600 6.620 553,952 -0.07(-1.05%)
Dec 06, 2024 6.680 6.700 6.575 6.690 416,829 +0.06(+0.90%)
Dec 05, 2024 6.730 6.755 6.610 6.630 603,791 -0.06(-0.90%)
Dec 04, 2024 6.670 6.750 6.600 6.690 710,175 +0.08(+1.21%)
Dec 03, 2024 6.700 6.800 6.610 6.610 548,005 -0.15(-2.22%)
Dec 02, 2024 6.700 6.890 6.595 6.760 938,866 +0.08(+1.20%)
Nov 29, 2024 6.790 6.870 6.650 6.680 427,315 -0.10(-1.47%)
Nov 27, 2024 6.880 6.920 6.765 6.780 532,394 -0.02(-0.29%)
Nov 26, 2024 6.830 6.910 6.790 6.800 534,532 -0.08(-1.16%)
Nov 25, 2024 6.990 7.090 6.870 6.880 744,698 -0.01(-0.15%)
Nov 22, 2024 6.710 6.910 6.700 6.890 679,430 +0.20(+2.99%)
Nov 21, 2024 6.670 6.785 6.655 6.690 479,305 +0.03(+0.45%)
Nov 20, 2024 6.700 6.740 6.605 6.660 341,839 -0.07(-1.04%)
Nov 19, 2024 6.610 6.769 6.520 6.730 601,712 +0.00(+0.00%)
Nov 18, 2024 6.840 6.920 6.720 6.730 437,780 -0.11(-1.61%)
Nov 15, 2024 6.830 6.910 6.755 6.840 716,955 +0.01(+0.15%)
Nov 14, 2024 6.920 6.960 6.765 6.830 580,949 -0.07(-1.01%)
Nov 13, 2024 7.030 7.060 6.890 6.900 761,081 -0.05(-0.72%)
Nov 12, 2024 7.030 7.055 6.905 6.950 616,031 -0.11(-1.56%)
Nov 11, 2024 7.030 7.160 6.994 7.060 744,641 +0.13(+1.88%)
Nov 08, 2024 6.940 7.050 6.900 6.930 616,452 +0.00(+0.00%)
Nov 07, 2024 7.100 7.170 6.910 6.930 813,985 -0.25(-3.48%)
Nov 06, 2024 6.810 7.200 6.810 7.180 1,640,469 +0.73(+11.32%)
Nov 05, 2024 6.340 6.460 6.300 6.450 569,819 +0.13(+2.06%)
Nov 04, 2024 6.370 6.390 6.250 6.320 951,388 -0.06(-0.94%)
Nov 01, 2024 6.420 6.490 6.330 6.380 593,508 +0.02(+0.31%)
Oct 31, 2024 6.483 6.503 6.355 6.360 713,660 -0.08(-1.30%)
Oct 30, 2024 6.464 6.651 6.444 6.444 1,031,715 -0.04(-0.61%)
Oct 29, 2024 6.513 6.557 6.469 6.483 515,499 -0.08(-1.20%)
Oct 28, 2024 6.434 6.612 6.409 6.562 661,341 +0.14(+2.15%)
Oct 25, 2024 6.612 6.681 6.399 6.424 1,112,251 -0.19(-2.84%)
Oct 24, 2024 6.582 6.691 6.513 6.612 1,107,245 +0.14(+2.13%)
Oct 23, 2024 6.059 6.602 6.059 6.473 1,503,090 +0.42(+7.01%)
Oct 22, 2024 5.941 6.054 5.936 6.049 1,777,214 +0.09(+1.49%)
Oct 21, 2024 6.059 6.069 5.950 5.960 1,249,266 -0.12(-1.95%)
Oct 18, 2024 6.128 6.138 6.079 6.079 436,226 -0.06(-0.96%)
Oct 17, 2024 6.128 6.158 6.074 6.138 490,177 -0.01(-0.16%)
Oct 16, 2024 6.020 6.163 5.990 6.148 482,144 +0.21(+3.49%)
Oct 15, 2024 5.842 6.059 5.802 5.941 730,031 +0.12(+2.03%)
Oct 14, 2024 5.733 5.832 5.684 5.822 390,885 +0.08(+1.37%)
Oct 11, 2024 5.595 5.778 5.595 5.743 567,393 +0.19(+3.37%)
Oct 10, 2024 5.526 5.580 5.497 5.556 576,270 -0.02(-0.35%)
Oct 09, 2024 5.497 5.610 5.497 5.575 518,432 +0.06(+1.07%)
Oct 08, 2024 5.506 5.580 5.487 5.516 519,415 +0.05(+0.90%)
Oct 07, 2024 5.516 5.541 5.422 5.467 424,451 -0.07(-1.25%)
Oct 04, 2024 5.595 5.615 5.501 5.536 407,321 +0.05(+0.90%)
Oct 03, 2024 5.497 5.531 5.452 5.487 432,931 -0.05(-0.89%)
Oct 02, 2024 5.536 5.669 5.521 5.536 407,389 -0.01(-0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.