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 )

5.275 -0.025 (-0.47%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 18, 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, 2016 9.781 9.806 9.618 9.642 821,607 -0.06(-0.62%)
Nov 29, 2016 9.690 9.757 9.624 9.702 1,115,860 +0.08(+0.82%)
Nov 28, 2016 9.642 9.678 9.602 9.624 758,311 -0.07(-0.69%)
Nov 25, 2016 9.575 9.769 9.575 9.690 950,898 +0.09(+0.95%)
Nov 23, 2016 9.599 9.599 9.599 0 -0.15(-1.55%)
Nov 22, 2016 9.818 9.848 9.696 9.751 1,420,111 -0.06(-0.62%)
Nov 21, 2016 9.830 9.836 9.721 9.812 1,129,339 -0.02(-0.18%)
Nov 18, 2016 9.812 9.866 9.784 9.830 1,025,170 +0.05(+0.56%)
Nov 17, 2016 9.787 9.842 9.727 9.775 807,563 +0.01(+0.06%)
Nov 16, 2016 9.715 9.848 9.678 9.769 1,151,579 +0.02(+0.19%)
Nov 15, 2016 9.685 9.757 9.475 9.751 995,012 +0.04(+0.37%)
Nov 14, 2016 9.721 9.757 9.578 9.715 1,089,212 +0.15(+1.56%)
Nov 11, 2016 9.340 9.620 9.328 9.566 1,702,770 +0.24(+2.55%)
Nov 10, 2016 9.078 9.245 9.013 9.328 1,157,274 +0.32(+3.57%)
Nov 09, 2016 8.763 9.031 8.703 9.007 1,051,133 +0.29(+3.35%)
Nov 08, 2016 8.691 8.745 8.662 8.715 560,766 -0.02(-0.20%)
Nov 07, 2016 8.703 8.739 8.662 8.733 555,513 +0.17(+1.95%)
Nov 04, 2016 8.602 8.632 8.554 8.566 585,775 -0.01(-0.14%)
Nov 03, 2016 8.554 8.632 8.554 8.578 753,621 +0.05(+0.56%)
Nov 02, 2016 8.578 8.614 8.489 8.531 715,080 -0.04(-0.52%)
Nov 01, 2016 8.705 8.741 8.540 8.575 886,980 -0.11(-1.23%)
Oct 31, 2016 8.753 8.771 8.617 8.682 1,039,693 -0.03(-0.34%)
Oct 28, 2016 8.723 8.782 8.481 8.711 1,366,610 +0.03(+0.34%)
Oct 27, 2016 8.540 8.702 8.454 8.682 1,103,028 +0.30(+3.60%)
Oct 26, 2016 8.415 8.463 8.350 8.380 479,222 -0.08(-0.91%)
Oct 25, 2016 8.439 8.457 8.395 8.457 549,512 +0.03(+0.35%)
Oct 24, 2016 8.410 8.481 8.398 8.427 282,030 +0.07(+0.85%)
Oct 21, 2016 8.309 8.374 8.309 8.356 248,139 -0.02(-0.28%)
Oct 20, 2016 8.386 8.421 8.339 8.380 300,318 -0.01(-0.14%)
Oct 19, 2016 8.344 8.439 8.333 8.392 270,155 +0.05(+0.57%)
Oct 18, 2016 8.339 8.374 8.327 8.344 307,985 +0.05(+0.57%)
Oct 17, 2016 8.285 8.315 8.268 8.297 269,256 +0.01(+0.07%)
Oct 14, 2016 8.344 8.374 8.279 8.291 419,799 +0.02(+0.21%)
Oct 13, 2016 8.279 8.321 8.214 8.273 678,587 -0.07(-0.78%)
Oct 12, 2016 8.268 8.374 8.268 8.339 437,629 +0.08(+1.00%)
Oct 11, 2016 8.356 8.392 8.226 8.256 529,725 -0.10(-1.20%)
Oct 10, 2016 8.315 8.377 8.315 8.356 323,868 +0.08(+1.00%)
Oct 07, 2016 8.303 8.356 8.238 8.273 624,689 -0.01(-0.14%)
Oct 06, 2016 8.315 8.324 8.250 8.285 501,902 -0.02(-0.28%)
Oct 05, 2016 8.208 8.339 8.196 8.309 496,008 +0.08(+0.93%)
Oct 04, 2016 8.273 8.297 8.179 8.232 532,007 -0.01(-0.14%)
Oct 03, 2016 8.279 8.285 8.235 8.244 388,187 -0.08(-0.99%)
Sep 30, 2016 8.291 8.368 8.276 8.327 727,676 +0.07(+0.86%)
Sep 29, 2016 8.374 8.374 8.250 8.256 510,204 -0.12(-1.41%)
Sep 28, 2016 8.362 8.392 8.291 8.374 480,047 +0.02(+0.21%)
Sep 27, 2016 8.291 8.401 8.273 8.356 388,800 +0.07(+0.79%)
Sep 26, 2016 8.374 8.405 8.291 8.291 484,212 -0.13(-1.55%)
Sep 23, 2016 8.433 8.469 8.392 8.421 422,330 -0.04(-0.49%)
Sep 22, 2016 8.356 8.481 8.350 8.463 635,649 +0.14(+1.63%)
Sep 21, 2016 8.297 8.404 8.282 8.327 369,794 +0.05(+0.64%)
Sep 20, 2016 8.268 8.318 8.250 8.273 399,274 +0.05(+0.65%)
Sep 19, 2016 8.208 8.244 8.164 8.220 598,353 +0.05(+0.58%)
Sep 16, 2016 8.244 8.256 8.137 8.173 1,623,552 -0.07(-0.79%)
Sep 15, 2016 8.238 8.303 8.214 8.238 755,494 +0.01(+0.07%)
Sep 14, 2016 8.315 8.362 8.214 8.232 723,259 -0.09(-1.14%)
Sep 13, 2016 8.415 8.415 8.256 8.327 832,586 -0.14(-1.68%)
Sep 12, 2016 8.386 8.469 8.350 8.469 579,664 +0.05(+0.63%)
Sep 09, 2016 8.439 8.484 8.410 8.415 591,543 -0.07(-0.84%)
Sep 08, 2016 8.510 8.525 8.478 8.486 425,884 -0.02(-0.28%)
Sep 07, 2016 8.469 8.519 8.427 8.510 460,709 +0.05(+0.56%)
Sep 06, 2016 8.534 8.557 8.439 8.463 750,451 -0.07(-0.76%)
Sep 02, 2016 8.552 8.528 8.528 8.528 705,300 +0.01(+0.07%)
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.