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 30, 2015 7.332 7.406 7.303 7.389 1,436,143 +0.08(+1.09%)
Nov 27, 2015 7.292 7.332 7.246 7.309 368,802 +0.02(+0.31%)
Nov 25, 2015 7.292 7.286 7.286 7.286 948,081 -0.01(-0.08%)
Nov 24, 2015 7.258 7.337 7.189 7.292 1,067,692 +0.01(+0.08%)
Nov 23, 2015 7.241 7.332 7.235 7.286 654,758 +0.02(+0.31%)
Nov 20, 2015 7.269 7.298 7.241 7.263 626,086 +0.03(+0.39%)
Nov 19, 2015 7.241 7.258 7.189 7.235 738,078 +0.00(+0.00%)
Nov 18, 2015 7.201 7.241 7.115 7.235 979,569 +0.05(+0.63%)
Nov 17, 2015 7.256 7.273 7.178 7.189 684,402 -0.04(-0.54%)
Nov 16, 2015 7.145 7.245 7.083 7.228 1,017,862 +0.09(+1.25%)
Nov 13, 2015 7.156 7.212 7.117 7.139 938,737 -0.06(-0.85%)
Nov 12, 2015 7.262 7.279 7.195 7.200 888,143 -0.09(-1.23%)
Nov 11, 2015 7.346 7.374 7.262 7.290 1,195,590 -0.06(-0.76%)
Nov 10, 2015 7.312 7.379 7.284 7.346 1,093,927 +0.00(+0.00%)
Nov 09, 2015 7.452 7.457 7.312 7.346 1,401,569 -0.09(-1.28%)
Nov 06, 2015 7.402 7.463 7.374 7.441 971,702 +0.06(+0.83%)
Nov 05, 2015 7.295 7.396 7.295 7.379 699,293 +0.09(+1.30%)
Nov 04, 2015 7.228 7.295 7.217 7.284 750,808 +0.06(+0.81%)
Nov 03, 2015 7.209 7.270 7.187 7.226 1,012,726 -0.01(-0.08%)
Nov 02, 2015 7.231 7.287 7.159 7.231 951,437 +0.03(+0.39%)
Oct 30, 2015 7.342 7.351 7.159 7.203 1,331,815 -0.12(-1.67%)
Oct 29, 2015 7.198 7.353 6.948 7.326 1,270,876 +0.07(+0.99%)
Oct 28, 2015 7.153 7.253 7.137 7.253 1,910,776 +0.13(+1.87%)
Oct 27, 2015 7.120 7.181 7.079 7.120 906,964 -0.03(-0.47%)
Oct 26, 2015 7.153 7.165 7.109 7.153 424,720 -0.01(-0.08%)
Oct 23, 2015 7.131 7.165 7.062 7.159 1,077,189 +0.06(+0.86%)
Oct 22, 2015 6.976 7.131 6.976 7.098 1,108,424 +0.14(+2.08%)
Oct 21, 2015 7.048 7.081 6.954 6.954 633,307 -0.08(-1.18%)
Oct 20, 2015 6.965 7.043 6.954 7.037 569,532 +0.06(+0.88%)
Oct 19, 2015 6.915 6.993 6.915 6.976 578,666 +0.03(+0.48%)
Oct 16, 2015 6.976 6.998 6.904 6.943 659,316 -0.02(-0.24%)
Oct 15, 2015 6.837 6.959 6.801 6.959 1,186,416 +0.16(+2.28%)
Oct 14, 2015 6.887 6.915 6.782 6.804 1,057,163 -0.08(-1.21%)
Oct 13, 2015 6.915 6.948 6.870 6.887 469,603 -0.06(-0.80%)
Oct 12, 2015 6.870 6.943 6.854 6.943 823,389 +0.07(+0.97%)
Oct 09, 2015 6.931 6.948 6.845 6.876 738,582 -0.06(-0.80%)
Oct 08, 2015 6.859 6.937 6.854 6.931 770,557 +0.05(+0.73%)
Oct 07, 2015 6.809 6.887 6.782 6.882 898,964 +0.10(+1.47%)
Oct 06, 2015 6.804 6.820 6.762 6.782 1,014,558 -0.02(-0.24%)
Oct 05, 2015 6.726 6.809 6.715 6.798 856,011 +0.11(+1.58%)
Oct 02, 2015 6.687 6.704 6.560 6.693 1,195,284 -0.03(-0.50%)
Oct 01, 2015 6.743 6.759 6.654 6.726 1,160,479 +0.00(+0.00%)
Sep 30, 2015 6.765 6.782 6.696 6.726 1,120,623 +0.01(+0.17%)
Sep 29, 2015 6.743 6.773 6.687 6.715 1,023,352 -0.02(-0.25%)
Sep 28, 2015 6.776 6.782 6.721 6.732 952,203 -0.04(-0.57%)
Sep 25, 2015 6.815 6.843 6.765 6.771 1,204,983 +0.00(+0.00%)
Sep 24, 2015 6.687 6.776 6.671 6.771 791,681 +0.05(+0.74%)
Sep 23, 2015 6.726 6.776 6.687 6.721 1,046,939 -0.01(-0.08%)
Sep 22, 2015 6.676 6.732 6.648 6.726 1,354,528 -0.01(-0.08%)
Sep 21, 2015 6.671 6.743 6.654 6.732 1,062,044 +0.09(+1.34%)
Sep 18, 2015 6.648 6.679 6.632 6.643 1,922,069 -0.08(-1.24%)
Sep 17, 2015 6.743 6.787 6.651 6.726 1,704,496 -0.04(-0.57%)
Sep 16, 2015 6.776 6.776 6.726 6.765 564,549 +0.01(+0.08%)
Sep 15, 2015 6.732 6.759 6.718 6.759 759,556 +0.04(+0.66%)
Sep 14, 2015 6.693 6.754 6.660 6.715 842,904 +0.03(+0.41%)
Sep 11, 2015 6.615 6.687 6.615 6.687 1,113,671 +0.03(+0.42%)
Sep 10, 2015 6.599 6.693 6.587 6.660 1,519,430 +0.06(+0.84%)
Sep 09, 2015 6.660 6.671 6.596 6.604 1,352,277 -0.04(-0.58%)
Sep 08, 2015 6.621 6.648 6.565 6.643 1,134,182 +0.09(+1.35%)
Sep 04, 2015 6.532 6.554 6.554 6.554 665,087 -0.04(-0.59%)
Sep 03, 2015 6.543 6.626 6.499 6.593 1,044,351 +0.06(+0.93%)
Sep 02, 2015 6.565 6.576 6.488 6.532 1,923,561 +0.02(+0.26%)
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.