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 )

5.300 +0.110 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2018 8.262 8.301 8.107 8.113 723,671 -0.14(-1.73%)
Feb 27, 2018 8.340 8.464 8.249 8.256 635,980 -0.10(-1.17%)
Feb 26, 2018 8.379 8.379 8.288 8.353 598,835 +0.02(+0.23%)
Feb 23, 2018 8.275 8.334 8.249 8.334 620,844 +0.08(+0.94%)
Feb 22, 2018 8.243 8.256 600,327 -0.04(-0.47%)
Feb 21, 2018 8.282 8.357 8.279 8.295 498,051 +0.01(+0.08%)
Feb 20, 2018 8.399 8.470 8.272 8.288 623,247 -0.12(-1.39%)
Feb 16, 2018 8.405 8.405 8.405 0 +0.03(+0.31%)
Feb 15, 2018 8.412 8.412 8.366 8.379 574,608 +0.02(+0.23%)
Feb 14, 2018 8.269 8.399 8.269 8.360 1,066,514 +0.03(+0.31%)
Feb 13, 2018 8.282 8.353 8.275 8.334 457,491 +0.01(+0.08%)
Feb 12, 2018 8.314 8.421 8.256 8.327 611,183 +0.03(+0.39%)
Feb 09, 2018 8.249 8.366 8.165 8.295 903,467 +0.12(+1.51%)
Feb 08, 2018 8.334 8.373 8.165 8.172 952,979 -0.14(-1.68%)
Feb 07, 2018 8.236 8.340 8.236 8.311 809,295 +0.06(+0.67%)
Feb 06, 2018 8.133 8.308 8.029 8.256 1,039,666 -0.03(-0.39%)
Feb 05, 2018 8.451 8.539 8.230 8.288 646,487 -0.23(-2.74%)
Feb 02, 2018 8.503 8.626 8.431 8.522 977,143 -0.02(-0.23%)
Feb 01, 2018 8.457 8.552 8.347 8.542 863,899 +0.10(+1.19%)
Jan 31, 2018 8.480 8.531 8.418 8.441 670,034 -0.03(-0.30%)
Jan 30, 2018 8.454 8.454 8.454 8.467 738,109 -0.02(-0.23%)
Jan 29, 2018 8.809 8.925 8.486 8.486 1,243,481 -0.08(-0.90%)
Jan 26, 2018 8.635 8.635 8.486 8.564 1,078,476 -0.06(-0.75%)
Jan 25, 2018 8.725 8.738 8.580 8.628 420,542 -0.06(-0.67%)
Jan 24, 2018 8.738 8.738 8.628 8.686 897,411 -0.04(-0.44%)
Jan 23, 2018 8.744 8.783 8.673 8.725 371,351 -0.07(-0.81%)
Jan 22, 2018 8.802 8.712 8.796 455,092 +0.00(+0.00%)
Jan 19, 2018 8.622 8.796 8.622 8.796 587,002 +0.14(+1.64%)
Jan 18, 2018 8.777 8.835 8.622 8.654 1,052,446 -0.12(-1.32%)
Jan 17, 2018 8.764 8.790 8.693 8.770 555,391 +0.04(+0.44%)
Jan 16, 2018 8.912 8.925 8.712 8.731 558,560 -0.14(-1.53%)
Jan 12, 2018 8.867 8.867 8.867 0 +0.03(+0.37%)
Jan 11, 2018 8.764 8.854 8.751 8.835 489,369 +0.10(+1.18%)
Jan 10, 2018 8.822 8.731 642,616 +0.10(+1.20%)
Jan 09, 2018 8.654 8.719 8.622 8.628 509,005 +0.00(+0.00%)
Jan 08, 2018 8.661 8.673 8.577 8.628 514,400 -0.06(-0.67%)
Jan 05, 2018 8.673 8.719 8.622 8.686 430,794 +0.04(+0.45%)
Jan 04, 2018 8.667 8.777 8.641 8.648 387,575 +0.03(+0.37%)
Jan 03, 2018 8.609 8.654 8.531 8.615 549,868 -0.01(-0.15%)
Jan 02, 2018 8.686 8.693 8.577 8.628 692,492 -0.03(-0.30%)
Dec 29, 2017 8.654 8.654 8.654 0 -0.07(-0.81%)
Dec 28, 2017 8.725 8.731 8.673 8.725 569,072 +0.00(+0.00%)
Dec 27, 2017 8.809 8.809 8.712 8.725 497,039 -0.09(-1.02%)
Dec 26, 2017 8.815 8.880 8.802 8.815 530,153 +0.01(+0.07%)
Dec 22, 2017 8.861 8.861 8.790 8.809 361,607 -0.04(-0.44%)
Dec 21, 2017 8.809 8.880 8.783 8.848 480,758 +0.05(+0.51%)
Dec 20, 2017 8.873 8.893 8.773 8.802 530,917 -0.03(-0.29%)
Dec 19, 2017 8.938 8.973 8.802 8.828 516,915 -0.10(-1.16%)
Dec 18, 2017 8.873 9.015 8.873 8.932 658,989 +0.12(+1.39%)
Dec 15, 2017 8.654 8.873 8.654 8.809 1,495,789 +0.18(+2.09%)
Dec 14, 2017 8.738 8.767 8.583 8.628 703,706 -0.09(-1.04%)
Dec 13, 2017 8.777 8.822 8.706 8.719 817,706 -0.05(-0.59%)
Dec 12, 2017 8.828 8.906 8.761 8.770 685,347 -0.05(-0.59%)
Dec 11, 2017 8.841 8.906 8.783 8.822 812,267 +0.01(+0.07%)
Dec 08, 2017 8.912 8.990 8.654 8.815 1,128,880 -0.03(-0.36%)
Dec 07, 2017 8.886 8.932 8.796 8.848 604,985 -0.06(-0.65%)
Dec 06, 2017 9.003 9.003 8.899 8.906 629,947 -0.10(-1.15%)
Dec 05, 2017 9.170 9.190 8.996 9.009 582,085 -0.14(-1.55%)
Dec 04, 2017 9.209 9.261 9.115 9.151 779,883 +0.05(+0.57%)
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.