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 (%)
Nov 28, 2014 6.740 6.782 6.652 6.665 538,358 -0.06(-0.87%)
Nov 26, 2014 6.713 6.724 6.724 6.724 406,875 +0.01(+0.08%)
Nov 25, 2014 6.724 6.766 6.676 6.718 698,466 +0.01(+0.08%)
Nov 24, 2014 6.686 6.984 6.638 6.713 723,107 +0.06(+0.88%)
Nov 21, 2014 6.782 6.803 6.649 6.654 929,252 -0.06(-0.95%)
Nov 20, 2014 6.585 6.718 6.580 6.718 1,024,006 +0.14(+2.19%)
Nov 19, 2014 6.665 6.665 6.537 6.575 1,463,937 -0.11(-1.59%)
Nov 18, 2014 6.691 6.751 6.650 6.681 858,772 +0.01(+0.08%)
Nov 17, 2014 6.650 6.691 6.624 6.676 2,060,006 +0.04(+0.55%)
Nov 14, 2014 6.665 6.707 6.629 6.639 1,033,275 -0.03(-0.51%)
Nov 13, 2014 6.754 6.759 6.671 6.673 1,036,592 -0.08(-1.24%)
Nov 12, 2014 6.702 6.770 6.691 6.757 809,652 +0.03(+0.50%)
Nov 11, 2014 6.754 6.770 6.717 6.723 482,921 -0.02(-0.27%)
Nov 10, 2014 6.728 6.754 6.697 6.741 762,224 +0.01(+0.19%)
Nov 07, 2014 6.712 6.728 6.650 6.728 931,889 +0.03(+0.39%)
Nov 06, 2014 6.681 6.712 6.650 6.702 678,678 +0.01(+0.08%)
Nov 05, 2014 6.707 6.728 6.665 6.697 819,876 +0.02(+0.35%)
Nov 04, 2014 6.632 6.689 6.621 6.673 753,687 +0.03(+0.39%)
Nov 03, 2014 6.668 6.715 6.632 6.647 989,604 +0.01(+0.08%)
Oct 31, 2014 6.637 6.656 6.580 6.642 1,997,457 +0.06(+0.95%)
Oct 30, 2014 6.559 6.642 6.533 6.580 2,310,686 +0.02(+0.32%)
Oct 29, 2014 6.564 6.564 6.445 6.559 859,275 +0.06(+0.88%)
Oct 28, 2014 6.466 6.528 6.435 6.502 2,034,433 +0.07(+1.13%)
Oct 27, 2014 6.378 6.432 6.398 6.429 790,399 +0.03(+0.49%)
Oct 24, 2014 6.362 6.406 6.321 6.398 679,169 +0.05(+0.82%)
Oct 23, 2014 6.357 6.471 6.331 6.346 711,640 +0.04(+0.66%)
Oct 22, 2014 6.321 6.393 6.300 6.305 1,082,492 -0.02(-0.33%)
Oct 21, 2014 6.289 6.352 6.274 6.326 883,104 +0.06(+0.91%)
Oct 20, 2014 6.232 6.274 6.217 6.269 1,338,193 +0.02(+0.33%)
Oct 17, 2014 6.414 6.414 6.243 6.248 982,285 -0.07(-1.15%)
Oct 16, 2014 6.243 6.372 6.232 6.321 1,606,904 +0.01(+0.16%)
Oct 15, 2014 6.331 6.450 6.258 6.310 1,507,898 -0.09(-1.38%)
Oct 14, 2014 6.357 6.466 6.336 6.398 1,902,303 +0.08(+1.31%)
Oct 13, 2014 6.264 6.367 6.253 6.315 1,154,358 +0.07(+1.16%)
Oct 10, 2014 6.201 6.315 6.201 6.243 1,103,240 +0.02(+0.25%)
Oct 09, 2014 6.300 6.349 6.222 6.227 1,022,113 -0.09(-1.48%)
Oct 08, 2014 6.207 6.326 6.207 6.321 1,195,133 +0.12(+2.01%)
Oct 07, 2014 6.212 6.279 6.175 6.196 982,393 -0.02(-0.25%)
Oct 06, 2014 6.274 6.326 6.212 6.212 962,484 -0.02(-0.33%)
Oct 03, 2014 6.300 6.424 6.222 6.232 1,446,296 +0.04(+0.59%)
Oct 02, 2014 6.139 6.227 6.139 6.196 1,191,579 +0.07(+1.10%)
Oct 01, 2014 6.134 6.175 6.108 6.129 1,303,225 +0.00(+0.00%)
Sep 30, 2014 6.196 6.201 6.124 6.129 1,632,898 -0.06(-1.01%)
Sep 29, 2014 6.155 6.212 6.149 6.191 987,158 -0.01(-0.08%)
Sep 26, 2014 6.160 6.207 6.139 6.196 1,575,199 +0.03(+0.50%)
Sep 25, 2014 6.207 6.227 6.144 6.165 1,296,856 -0.06(-0.92%)
Sep 24, 2014 6.243 6.253 6.186 6.222 835,893 +0.01(+0.08%)
Sep 23, 2014 6.258 6.284 6.212 6.217 908,378 -0.06(-0.91%)
Sep 22, 2014 6.284 6.305 6.261 6.274 631,808 -0.03(-0.49%)
Sep 19, 2014 6.362 6.424 6.294 6.305 1,227,515 -0.05(-0.82%)
Sep 18, 2014 6.352 6.398 6.326 6.357 780,985 +0.03(+0.41%)
Sep 17, 2014 6.315 6.362 6.289 6.331 762,767 +0.02(+0.25%)
Sep 16, 2014 6.336 6.393 6.289 6.315 628,421 -0.03(-0.49%)
Sep 15, 2014 6.367 6.424 6.326 6.346 679,235 -0.04(-0.57%)
Sep 12, 2014 6.424 6.445 6.357 6.383 1,015,951 -0.03(-0.49%)
Sep 11, 2014 6.321 6.419 6.321 6.414 661,210 +0.07(+1.06%)
Sep 10, 2014 6.269 6.352 6.243 6.346 1,307,298 +0.07(+1.07%)
Sep 09, 2014 6.352 6.352 6.248 6.279 896,685 -0.08(-1.22%)
Sep 08, 2014 6.331 6.367 6.283 6.357 561,230 +0.01(+0.08%)
Sep 05, 2014 6.341 6.341 6.284 6.352 634,554 -0.02(-0.24%)
Sep 04, 2014 6.372 6.409 6.352 6.367 539,703 +0.01(+0.16%)
Sep 03, 2014 6.429 6.445 6.352 6.357 772,320 -0.05(-0.73%)
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.