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

7.5400
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 4th, 3:04 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Capitol Federal Financial, Inc. - Common Stock (CFFN)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/20267.587.747.397.541,401,4587.54
2/02/20267.287.677.267.541,351,5557.54
1/30/20267.277.317.167.28994,5327.28
1/29/20267.217.407.187.301,155,5517.30
1/28/20266.957.306.827.101,899,9827.10
1/27/20266.816.966.786.94989,4006.94
1/26/20266.726.806.656.80764,6016.80
1/23/20266.917.096.746.75746,4006.75
1/22/20267.017.136.956.97869,3046.97
1/21/20266.727.016.717.001,051,1957.00
1/20/20266.656.716.616.65703,4426.65
1/16/20266.736.766.666.701,248,0786.70
1/15/20266.696.836.676.761,031,0936.76
1/14/20266.556.716.536.701,171,4556.70
1/13/20266.696.716.546.581,645,3876.58
1/12/20266.636.696.586.67745,1746.67
1/09/20266.766.826.636.69914,5196.69
1/08/20266.676.846.676.80826,7746.76
1/07/20266.726.756.606.67760,8256.63
1/06/20266.726.756.666.71772,2246.67
1/05/20266.696.826.696.74806,2726.70
1/02/20266.816.836.676.69895,0736.65
12/31/20256.876.876.776.81790,7666.77
12/30/20257.017.016.846.841,079,0406.80
12/29/20257.017.046.967.01865,4156.97
12/26/20257.057.086.977.00677,0486.96
12/24/20257.047.117.037.06561,7497.02
12/23/20257.107.137.037.03854,8776.99
12/22/20257.167.267.097.101,294,2587.06
12/19/20257.247.297.127.183,147,5487.14
12/18/20257.237.307.217.271,301,8887.23
12/17/20257.107.227.107.191,523,1267.15
12/16/20257.007.217.007.101,670,8487.06
12/15/20257.047.056.936.971,048,2116.93
12/12/20257.067.066.937.00809,9266.96
12/11/20256.967.086.967.02921,5876.98
12/10/20256.767.016.766.971,096,2406.93
12/09/20256.736.836.736.76730,0926.72
12/08/20256.716.766.676.72799,2846.68
12/05/20256.746.756.676.67480,2456.63
12/04/20256.796.816.716.74639,3606.70
12/03/20256.776.836.756.831,029,0666.79
12/02/20256.686.756.636.74964,9646.70
12/01/20256.546.686.546.65683,5656.61
11/28/20256.646.686.606.61485,8406.57
11/26/20256.636.706.596.641,231,5206.60
11/25/20256.506.706.486.651,157,5396.61
11/24/20256.426.476.386.47863,1046.43
11/21/20256.176.476.176.421,124,6836.38
11/20/20256.206.326.136.17634,1136.13
11/19/20256.146.176.076.13496,0866.09
11/18/20256.096.176.096.15562,3716.11
11/17/20256.326.336.086.09642,8406.05
11/14/20256.276.336.186.33503,6576.29
11/13/20256.346.416.256.29620,0196.25
11/12/20256.376.466.376.37693,6856.33
11/11/20256.276.376.246.37598,5646.33
11/10/20256.206.266.186.24723,3746.20
11/07/20256.106.206.106.20718,1976.16
11/06/20256.266.296.196.22584,4296.10
11/05/20256.236.306.216.29617,7806.17
11/04/20256.176.216.136.20974,8146.08