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 )

5.010 -0.090 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2017 8.645 8.683 8.551 8.651 846,294 +0.03(+0.29%)
Oct 30, 2017 9.034 9.059 8.570 8.626 1,778,220 -0.43(-4.78%)
Oct 27, 2017 9.160 9.229 8.993 9.059 1,366,195 -0.34(-3.60%)
Oct 26, 2017 9.373 9.436 9.360 9.398 556,125 +0.03(+0.27%)
Oct 25, 2017 9.373 9.398 9.247 9.373 1,118,904 +0.00(+0.00%)
Oct 24, 2017 9.367 9.429 9.354 9.373 910,725 +0.04(+0.40%)
Oct 23, 2017 9.411 9.411 9.310 9.335 403,250 -0.05(-0.53%)
Oct 20, 2017 9.480 9.480 9.373 9.385 544,947 -0.01(-0.07%)
Oct 19, 2017 9.304 9.392 9.304 9.392 673,744 +0.06(+0.67%)
Oct 18, 2017 9.373 9.379 9.323 9.329 545,640 +0.02(+0.20%)
Oct 17, 2017 9.360 9.398 9.279 9.310 875,010 -0.05(-0.54%)
Oct 16, 2017 9.329 9.420 9.291 9.360 602,806 +0.04(+0.40%)
Oct 13, 2017 9.285 9.360 9.153 9.323 701,825 +0.02(+0.20%)
Oct 12, 2017 9.341 9.392 9.285 9.304 297,949 -0.04(-0.40%)
Oct 11, 2017 9.360 9.398 9.304 9.341 494,938 -0.03(-0.33%)
Oct 10, 2017 9.341 9.379 9.298 9.373 407,248 +0.09(+0.95%)
Oct 09, 2017 9.329 9.335 9.247 9.285 400,175 -0.02(-0.20%)
Oct 06, 2017 9.373 9.373 9.266 9.304 391,211 -0.04(-0.47%)
Oct 05, 2017 9.260 9.360 9.247 9.348 883,017 +0.08(+0.88%)
Oct 04, 2017 9.323 9.335 9.247 9.266 566,470 -0.06(-0.67%)
Oct 03, 2017 9.367 9.379 9.235 9.329 821,750 -0.01(-0.13%)
Oct 02, 2017 9.254 9.348 9.197 9.341 847,221 +0.12(+1.29%)
Sep 29, 2017 9.254 9.373 9.222 9.222 1,006,452 -0.04(-0.41%)
Sep 28, 2017 9.260 9.304 9.144 9.260 921,293 +0.01(+0.07%)
Sep 27, 2017 9.097 9.304 9.028 9.254 1,073,824 +0.23(+2.50%)
Sep 26, 2017 8.946 9.062 8.946 9.028 681,910 +0.08(+0.84%)
Sep 25, 2017 8.927 9.015 8.915 8.953 628,947 +0.00(+0.00%)
Sep 22, 2017 8.846 8.996 8.833 8.953 640,554 +0.08(+0.85%)
Sep 21, 2017 8.840 8.940 8.827 8.877 651,430 +0.06(+0.64%)
Sep 20, 2017 8.758 8.896 8.733 8.821 1,405,832 +0.08(+0.86%)
Sep 19, 2017 8.720 8.777 8.683 8.745 1,017,025 +0.04(+0.43%)
Sep 18, 2017 8.695 8.758 8.651 8.708 981,859 +0.06(+0.65%)
Sep 15, 2017 8.796 8.815 8.620 8.651 2,336,912 -0.13(-1.54%)
Sep 14, 2017 8.764 8.830 8.752 8.786 572,902 +0.01(+0.11%)
Sep 13, 2017 8.714 8.789 8.689 8.777 473,319 +0.06(+0.65%)
Sep 12, 2017 8.633 8.745 8.626 8.720 524,520 +0.10(+1.16%)
Sep 11, 2017 8.564 8.695 8.564 8.620 563,363 +0.14(+1.63%)
Sep 08, 2017 8.400 8.532 8.400 8.482 408,744 +0.08(+0.90%)
Sep 07, 2017 8.526 8.551 8.375 8.407 481,588 -0.11(-1.33%)
Sep 06, 2017 8.545 8.595 8.488 8.520 379,264 +0.01(+0.07%)
Sep 05, 2017 8.620 8.670 8.476 8.513 463,570 -0.14(-1.60%)
Sep 01, 2017 8.626 8.676 8.582 8.651 404,538 +0.04(+0.51%)
Aug 31, 2017 8.595 8.664 8.564 8.607 426,842 +0.04(+0.44%)
Aug 30, 2017 8.658 8.658 8.570 8.570 409,807 -0.08(-0.94%)
Aug 29, 2017 8.576 8.708 8.576 8.651 715,883 -0.01(-0.07%)
Aug 28, 2017 8.639 8.670 8.595 8.658 831,498 +0.06(+0.66%)
Aug 25, 2017 8.488 8.614 8.488 8.601 513,018 +0.13(+1.48%)
Aug 24, 2017 8.463 8.488 8.419 8.476 393,090 +0.04(+0.52%)
Aug 23, 2017 8.400 8.469 8.400 8.432 444,887 -0.03(-0.30%)
Aug 22, 2017 8.463 8.501 8.413 8.457 356,880 +0.04(+0.45%)
Aug 21, 2017 8.388 8.426 8.325 8.419 324,130 +0.01(+0.15%)
Aug 18, 2017 8.306 8.447 8.288 8.407 1,073,229 +0.04(+0.45%)
Aug 17, 2017 8.538 8.595 8.360 8.369 778,187 -0.19(-2.27%)
Aug 16, 2017 8.589 8.633 8.532 8.564 417,859 -0.01(-0.15%)
Aug 15, 2017 8.702 8.714 8.570 8.576 418,302 -0.06(-0.65%)
Aug 14, 2017 8.538 8.664 8.526 8.633 474,736 +0.16(+1.93%)
Aug 11, 2017 8.564 8.601 8.432 8.469 709,874 -0.08(-0.95%)
Aug 10, 2017 8.570 8.658 8.545 8.551 499,769 -0.07(-0.80%)
Aug 09, 2017 8.727 8.739 8.607 8.620 485,715 -0.10(-1.15%)
Aug 08, 2017 8.720 8.833 8.689 8.720 513,758 -0.01(-0.14%)
Aug 07, 2017 8.808 8.808 8.714 8.733 491,710 -0.08(-0.85%)
Aug 04, 2017 8.846 8.890 8.796 8.808 407,520 +0.00(+0.00%)
Aug 03, 2017 8.921 8.934 8.745 8.808 485,985 -0.13(-1.47%)
Aug 02, 2017 8.927 8.953 8.852 8.940 446,045 +0.02(+0.18%)
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.