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 )

6.050 +0.110 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 26, 2021 10.35 10.50 10.24 10.24 908,165 -0.17(-1.63%)
Feb 25, 2021 10.44 10.54 10.39 10.41 802,612 +0.05(+0.52%)
Feb 24, 2021 10.23 10.40 10.23 10.36 677,570 +0.18(+1.74%)
Feb 23, 2021 10.14 10.35 10.09 10.18 880,256 +0.11(+1.07%)
Feb 22, 2021 9.974 10.14 9.912 10.07 643,069 +0.05(+0.54%)
Feb 19, 2021 9.897 10.05 9.897 10.02 788,489 +0.10(+1.01%)
Feb 18, 2021 9.997 10.11 9.916 9.920 357,706 -0.14(-1.38%)
Feb 17, 2021 10.15 10.22 10.04 10.06 1,366,802 -0.06(-0.61%)
Feb 16, 2021 9.912 10.19 9.827 10.12 804,877 +0.25(+2.57%)
Feb 12, 2021 9.697 9.943 9.697 9.866 470,000 +0.10(+1.02%)
Feb 11, 2021 9.750 9.866 9.697 9.766 881,800 +0.00(+0.00%)
Feb 10, 2021 9.997 9.997 9.758 9.766 761,708 -0.22(-2.16%)
Feb 09, 2021 9.866 10.00 9.758 9.981 1,023,393 +0.14(+1.41%)
Feb 08, 2021 9.750 9.843 9.727 9.843 838,171 +0.11(+1.11%)
Feb 05, 2021 9.843 9.851 9.681 9.735 493,910 -0.03(-0.32%)
Feb 04, 2021 9.573 9.827 9.573 9.766 784,676 +0.19(+1.97%)
Feb 03, 2021 9.524 9.669 9.409 9.577 820,171 +0.01(+0.08%)
Feb 02, 2021 9.554 9.707 9.540 9.570 842,450 +0.07(+0.72%)
Feb 01, 2021 9.509 9.608 9.409 9.501 911,244 +0.01(+0.08%)
Jan 29, 2021 9.692 9.768 9.463 9.493 2,873,936 -0.15(-1.58%)
Jan 28, 2021 10.09 10.09 9.516 9.646 1,135,918 -0.31(-3.15%)
Jan 27, 2021 10.13 10.16 9.852 9.960 803,457 -0.09(-0.91%)
Jan 26, 2021 10.13 10.14 10.02 10.05 471,266 -0.01(-0.08%)
Jan 25, 2021 9.998 10.07 9.814 10.06 841,535 -0.02(-0.15%)
Jan 22, 2021 9.814 10.10 9.734 10.07 622,618 +0.15(+1.54%)
Jan 21, 2021 10.01 10.05 9.868 9.921 467,518 -0.11(-1.10%)
Jan 20, 2021 10.03 10.07 9.906 10.03 575,676 -0.02(-0.19%)
Jan 19, 2021 10.14 10.15 9.960 10.05 689,002 -0.05(-0.53%)
Jan 15, 2021 10.05 10.17 10.01 10.10 669,717 +0.01(+0.08%)
Jan 14, 2021 10.14 10.23 10.09 10.10 492,032 +0.02(+0.15%)
Jan 13, 2021 10.17 10.17 10.01 10.08 389,697 -0.13(-1.27%)
Jan 12, 2021 10.17 10.23 10.08 10.21 638,769 +0.10(+1.02%)
Jan 11, 2021 10.07 10.18 9.776 10.11 618,981 -0.06(-0.56%)
Jan 08, 2021 10.10 10.18 9.975 10.17 884,408 +0.05(+0.45%)
Jan 07, 2021 10.21 10.30 10.09 10.12 695,739 +0.02(+0.15%)
Jan 06, 2021 9.761 10.29 9.761 10.10 1,879,094 +0.57(+6.01%)
Jan 05, 2021 9.524 9.669 9.524 9.531 764,037 -0.01(-0.08%)
Jan 04, 2021 9.608 9.638 9.375 9.539 905,659 -0.02(-0.16%)
Dec 31, 2020 9.554 9.554 9.554 362,072 +0.09(+0.97%)
Dec 30, 2020 9.432 9.509 9.417 9.463 362,072 +0.05(+0.57%)
Dec 29, 2020 9.638 9.638 9.379 9.409 535,707 -0.17(-1.76%)
Dec 28, 2020 9.478 9.616 9.447 9.577 712,578 +0.11(+1.21%)
Dec 24, 2020 9.455 9.463 9.371 9.463 253,024 +0.02(+0.16%)
Dec 23, 2020 9.272 9.455 9.241 9.447 502,543 +0.21(+2.32%)
Dec 22, 2020 9.233 9.260 9.149 9.233 510,820 -0.01(-0.08%)
Dec 21, 2020 9.325 9.455 9.172 9.241 839,924 -0.09(-0.98%)
Dec 18, 2020 9.501 9.570 9.272 9.333 3,598,994 -0.13(-1.37%)
Dec 17, 2020 9.356 9.478 9.241 9.463 708,155 +0.11(+1.14%)
Dec 16, 2020 9.424 9.432 9.302 9.356 546,369 -0.06(-0.65%)
Dec 15, 2020 9.279 9.432 9.260 9.417 612,258 +0.15(+1.57%)
Dec 14, 2020 9.493 9.493 9.256 9.272 826,300 -0.16(-1.70%)
Dec 11, 2020 9.348 9.501 9.279 9.432 710,012 -0.02(-0.24%)
Dec 10, 2020 9.447 9.482 9.249 9.455 631,657 -0.09(-0.92%)
Dec 09, 2020 9.539 9.600 9.463 9.543 667,073 +0.06(+0.69%)
Dec 08, 2020 9.302 9.493 9.172 9.478 582,257 +0.10(+1.06%)
Dec 07, 2020 9.394 9.421 9.302 9.379 507,765 -0.08(-0.89%)
Dec 04, 2020 9.643 9.643 9.317 9.463 621,702 +0.15(+1.64%)
Dec 03, 2020 9.440 9.455 9.272 9.310 725,790 -0.13(-1.38%)
Dec 02, 2020 9.493 9.715 9.340 9.440 895,861 -0.05(-0.56%)
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.