Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capitol Fed Finl Inc (NQ: CFFN )

5.190 -0.070 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2023 7.483 7.703 7.446 7.685 1,149,087 +0.21(+2.83%)
Jan 30, 2023 7.437 7.538 7.409 7.473 831,115 +0.00(+0.00%)
Jan 27, 2023 7.510 7.538 7.345 7.473 1,027,489 -0.04(-0.49%)
Jan 26, 2023 7.437 7.547 7.207 7.510 1,975,742 +0.01(+0.12%)
Jan 25, 2023 7.730 7.730 7.483 7.501 795,970 -0.24(-3.08%)
Jan 24, 2023 7.868 7.868 7.680 7.740 647,740 -0.09(-1.17%)
Jan 23, 2023 7.813 7.919 7.776 7.831 668,826 +0.02(+0.24%)
Jan 20, 2023 7.841 7.868 7.685 7.813 816,932 +0.05(+0.59%)
Jan 19, 2023 7.730 7.795 7.662 7.767 508,590 -0.01(-0.12%)
Jan 18, 2023 7.932 7.932 7.753 7.776 501,244 -0.16(-1.97%)
Jan 17, 2023 8.015 8.052 7.905 7.932 394,627 -0.06(-0.80%)
Jan 13, 2023 7.932 8.075 7.877 7.997 647,210 +0.00(+0.00%)
Jan 12, 2023 7.997 8.066 7.932 7.997 622,883 +0.00(+0.00%)
Jan 11, 2023 8.024 8.066 7.965 7.997 464,351 -0.01(-0.11%)
Jan 10, 2023 8.015 8.070 7.942 8.006 641,536 -0.02(-0.23%)
Jan 09, 2023 8.153 8.199 7.997 8.024 644,383 -0.13(-1.58%)
Jan 06, 2023 7.988 8.162 7.969 8.153 659,072 +0.21(+2.66%)
Jan 05, 2023 7.951 7.974 7.887 7.942 464,052 -0.04(-0.46%)
Jan 04, 2023 7.988 8.075 7.928 7.978 932,255 +0.06(+0.81%)
Jan 03, 2023 7.923 7.969 7.790 7.914 1,081,352 -0.03(-0.35%)
Dec 30, 2022 7.960 7.988 7.827 7.942 832,344 -0.04(-0.46%)
Dec 29, 2022 7.905 8.043 7.868 7.978 870,937 +0.10(+1.28%)
Dec 28, 2022 7.997 8.013 7.827 7.877 808,200 -0.10(-1.27%)
Dec 27, 2022 7.942 8.006 7.914 7.978 857,870 +0.08(+1.05%)
Dec 23, 2022 7.804 8.024 7.795 7.896 880,957 +0.09(+1.18%)
Dec 22, 2022 7.685 7.813 7.611 7.804 1,770,977 +0.08(+1.07%)
Dec 21, 2022 7.602 7.721 7.602 7.721 567,287 +0.17(+2.19%)
Dec 20, 2022 7.455 7.574 7.409 7.556 939,872 +0.12(+1.60%)
Dec 19, 2022 7.281 7.450 7.198 7.437 1,308,389 +0.15(+2.02%)
Dec 16, 2022 7.189 7.336 7.106 7.290 2,128,692 +0.02(+0.25%)
Dec 15, 2022 7.317 7.363 7.239 7.271 733,185 -0.09(-1.25%)
Dec 14, 2022 7.602 7.648 7.363 7.363 774,765 -0.25(-3.26%)
Dec 13, 2022 7.556 7.776 7.556 7.611 1,449,516 +0.06(+0.85%)
Dec 12, 2022 7.556 7.620 7.464 7.547 657,859 +0.00(+0.00%)
Dec 09, 2022 7.574 7.685 7.538 7.547 514,758 -0.05(-0.60%)
Dec 08, 2022 7.593 7.634 7.542 7.593 612,291 +0.02(+0.24%)
Dec 07, 2022 7.565 7.639 7.547 7.574 685,014 -0.04(-0.48%)
Dec 06, 2022 7.620 7.666 7.524 7.611 648,247 +0.00(+0.00%)
Dec 05, 2022 7.721 7.730 7.547 7.611 628,040 -0.14(-1.78%)
Dec 02, 2022 7.639 7.818 7.528 7.749 817,184 +0.09(+1.20%)
Dec 01, 2022 7.730 7.730 7.581 7.657 815,077 -0.03(-0.36%)
Nov 30, 2022 7.473 7.685 7.418 7.685 762,958 +0.15(+1.95%)
Nov 29, 2022 7.501 7.574 7.464 7.538 471,564 +0.02(+0.24%)
Nov 28, 2022 7.483 7.574 7.483 7.519 453,669 -0.02(-0.24%)
Nov 25, 2022 7.629 7.629 7.538 7.538 272,983 -0.06(-0.73%)
Nov 23, 2022 7.528 7.611 7.501 7.593 405,750 +0.03(+0.36%)
Nov 22, 2022 7.510 7.611 7.363 7.565 551,138 +0.05(+0.61%)
Nov 21, 2022 7.464 7.547 7.455 7.519 733,427 +0.03(+0.37%)
Nov 18, 2022 7.455 7.538 7.354 7.492 860,946 +0.16(+2.13%)
Nov 17, 2022 7.216 7.354 7.216 7.336 692,041 +0.06(+0.76%)
Nov 16, 2022 7.343 7.380 7.245 7.281 739,304 -0.08(-1.08%)
Nov 15, 2022 7.343 7.436 7.325 7.360 671,297 +0.10(+1.34%)
Nov 14, 2022 7.334 7.343 7.236 7.263 855,076 -0.04(-0.61%)
Nov 11, 2022 7.414 7.485 7.298 7.307 481,938 -0.07(-0.96%)
Nov 10, 2022 7.298 7.440 7.267 7.378 652,284 +0.18(+2.46%)
Nov 09, 2022 7.192 7.289 7.112 7.201 650,095 -0.03(-0.37%)
Nov 08, 2022 7.254 7.325 7.192 7.227 540,342 +0.00(+0.00%)
Nov 07, 2022 7.094 7.281 7.085 7.227 802,006 +0.14(+2.00%)
Nov 04, 2022 6.944 7.103 6.944 7.085 658,067 +0.17(+2.44%)
Nov 03, 2022 6.855 6.944 6.753 6.917 587,199 -0.02(-0.32%)
Nov 02, 2022 7.027 6.939 859,831 -0.11(-1.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.