Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.180 -0.020 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 6.230 6.255 6.160 6.180 506,733 -0.02(-0.32%)
Feb 13, 2025 6.140 6.220 6.075 6.200 585,720 +0.09(+1.47%)
Feb 12, 2025 6.040 6.140 5.990 6.110 648,661 -0.03(-0.49%)
Feb 11, 2025 6.040 6.165 6.020 6.140 479,899 +0.06(+0.99%)
Feb 10, 2025 6.020 6.115 5.950 6.080 974,866 +0.07(+1.16%)
Feb 07, 2025 6.080 6.080 5.910 6.010 684,764 -0.17(-2.75%)
Feb 06, 2025 6.120 6.195 6.070 6.180 715,694 +0.07(+1.15%)
Feb 05, 2025 6.110 6.130 5.990 6.110 573,014 +0.03(+0.49%)
Feb 04, 2025 5.920 6.100 5.920 6.080 573,467 +0.14(+2.36%)
Feb 03, 2025 5.800 5.990 5.750 5.940 679,898 -0.01(-0.17%)
Jan 31, 2025 5.860 6.060 5.780 5.950 1,309,879 +0.09(+1.54%)
Jan 30, 2025 5.860 5.940 5.785 5.860 658,662 +0.00(+0.00%)
Jan 29, 2025 5.710 5.945 5.590 5.860 836,399 +0.15(+2.63%)
Jan 28, 2025 5.750 5.880 5.700 5.710 1,476,966 -0.09(-1.55%)
Jan 27, 2025 5.690 5.810 5.680 5.800 906,302 +0.15(+2.65%)
Jan 24, 2025 5.560 5.690 5.550 5.650 662,935 +0.05(+0.89%)
Jan 23, 2025 5.590 5.685 5.560 5.600 666,850 +0.00(+0.00%)
Jan 22, 2025 5.670 5.705 5.600 5.600 601,854 -0.12(-2.10%)
Jan 21, 2025 5.760 5.825 5.710 5.720 535,884 +0.00(+0.00%)
Jan 17, 2025 5.770 5.805 5.660 5.720 746,877 +0.00(+0.00%)
Jan 16, 2025 5.710 5.745 5.655 5.720 758,950 -0.02(-0.35%)
Jan 15, 2025 5.870 5.930 5.725 5.740 805,995 +0.02(+0.35%)
Jan 14, 2025 5.630 5.730 5.600 5.720 779,561 +0.14(+2.51%)
Jan 13, 2025 5.540 5.610 5.530 5.580 923,624 +0.00(+0.00%)
Jan 10, 2025 5.650 5.690 5.515 5.580 837,073 -0.20(-3.46%)
Jan 08, 2025 5.760 5.835 5.720 5.780 754,195 -0.03(-0.52%)
Jan 07, 2025 5.870 5.910 5.715 5.810 711,627 -0.05(-0.85%)
Jan 06, 2025 5.890 5.960 5.850 5.860 844,592 -0.03(-0.51%)
Jan 03, 2025 5.830 5.895 5.730 5.890 577,494 +0.07(+1.20%)
Jan 02, 2025 5.960 6.000 5.820 5.820 570,942 -0.09(-1.52%)
Dec 31, 2024 5.910 0 -0.01(-0.17%)
Dec 30, 2024 5.920 5.965 5.850 5.920 471,664 -0.03(-0.50%)
Dec 27, 2024 5.950 6.020 5.905 5.950 928,744 -0.02(-0.34%)
Dec 26, 2024 5.910 5.990 5.820 5.970 532,211 +0.01(+0.17%)
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%)
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.