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 )

5.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 30, 2020 9.016 9.242 8.767 9.054 594,218 -0.11(-1.19%)
Apr 29, 2020 9.470 9.695 9.126 9.163 868,844 -0.13(-1.45%)
Apr 28, 2020 9.163 9.433 9.006 9.298 513,793 +0.34(+3.81%)
Apr 27, 2020 8.713 9.088 8.713 8.957 410,899 +0.27(+3.15%)
Apr 24, 2020 8.758 8.788 8.608 8.683 433,826 -0.08(-0.90%)
Apr 23, 2020 8.706 8.952 8.706 8.762 569,526 +0.09(+0.99%)
Apr 22, 2020 8.946 9.043 8.661 8.676 1,340,280 -0.18(-2.07%)
Apr 21, 2020 8.571 8.953 8.571 8.859 719,409 +0.03(+0.38%)
Apr 20, 2020 8.638 8.976 8.556 8.826 564,661 -0.02(-0.25%)
Apr 17, 2020 8.848 8.991 8.743 8.848 611,998 +0.26(+3.06%)
Apr 16, 2020 8.421 8.616 8.241 8.586 902,903 +0.16(+1.87%)
Apr 15, 2020 8.601 8.661 8.391 8.428 615,378 -0.46(-5.15%)
Apr 14, 2020 9.006 9.028 8.661 8.886 565,346 +0.08(+0.94%)
Apr 13, 2020 9.118 9.126 8.668 8.803 516,703 -0.37(-4.08%)
Apr 09, 2020 8.751 9.246 8.653 9.178 1,196,523 +0.62(+7.27%)
Apr 08, 2020 8.593 8.743 8.443 8.556 718,877 +0.08(+0.97%)
Apr 07, 2020 8.766 8.788 8.376 8.473 830,990 -0.10(-1.22%)
Apr 06, 2020 8.653 8.818 8.334 8.578 692,600 +0.22(+2.60%)
Apr 03, 2020 8.428 8.571 8.173 8.361 506,108 -0.16(-1.85%)
Apr 02, 2020 8.383 8.653 8.241 8.518 587,283 +0.07(+0.89%)
Apr 01, 2020 8.331 8.503 8.181 8.443 742,291 -0.26(-3.01%)
Mar 31, 2020 8.728 8.766 8.376 8.706 974,293 -0.09(-1.02%)
Mar 30, 2020 8.496 8.856 8.331 8.796 581,088 +0.35(+4.17%)
Mar 27, 2020 8.661 8.777 8.353 8.443 827,511 -0.45(-5.06%)
Mar 26, 2020 8.031 8.976 8.031 8.893 1,262,691 +0.90(+11.26%)
Mar 25, 2020 8.001 8.046 7.641 7.993 2,114,893 -0.02(-0.28%)
Mar 24, 2020 7.933 8.128 7.656 8.016 1,072,054 +0.37(+4.91%)
Mar 23, 2020 8.061 8.091 7.506 7.641 1,138,983 -0.40(-4.94%)
Mar 20, 2020 8.721 8.721 7.918 8.038 1,826,259 -0.64(-7.43%)
Mar 19, 2020 8.818 8.931 8.526 8.683 1,008,819 -0.20(-2.28%)
Mar 18, 2020 9.036 9.343 8.548 8.886 1,217,033 -0.76(-7.85%)
Mar 17, 2020 8.331 9.680 8.128 9.643 1,271,382 +1.41(+17.12%)
Mar 16, 2020 7.993 8.533 7.791 8.233 721,301 -0.46(-5.34%)
Mar 13, 2020 8.668 8.908 8.293 8.698 1,185,188 +0.40(+4.88%)
Mar 12, 2020 8.533 8.758 8.035 8.293 1,227,577 -0.67(-7.45%)
Mar 11, 2020 9.118 9.178 8.916 8.961 1,060,524 -0.34(-3.71%)
Mar 10, 2020 9.328 9.369 8.998 9.306 1,065,039 +0.21(+2.31%)
Mar 09, 2020 9.148 9.261 8.998 9.096 1,488,046 -0.34(-3.58%)
Mar 06, 2020 9.298 9.455 9.218 9.433 587,059 -0.03(-0.32%)
Mar 05, 2020 9.425 9.553 9.343 9.463 723,044 -0.19(-1.94%)
Mar 04, 2020 9.545 9.665 9.358 9.650 641,649 +0.19(+2.06%)
Mar 03, 2020 9.620 9.770 9.365 9.455 759,926 -0.20(-2.10%)
Mar 02, 2020 9.171 9.665 9.163 9.658 1,106,315 +0.51(+5.53%)
Feb 28, 2020 9.126 9.261 9.036 9.152 1,324,684 -0.15(-1.57%)
Feb 27, 2020 9.583 9.665 9.298 9.298 1,044,676 -0.34(-3.50%)
Feb 26, 2020 9.635 9.740 9.598 9.635 737,838 +0.03(+0.31%)
Feb 25, 2020 9.890 9.890 9.605 9.605 610,460 -0.30(-3.03%)
Feb 24, 2020 9.830 9.935 9.823 9.905 472,197 -0.10(-1.05%)
Feb 21, 2020 10.05 10.09 9.995 10.01 333,805 -0.01(-0.15%)
Feb 20, 2020 9.890 10.04 9.883 10.03 470,355 +0.10(+1.06%)
Feb 19, 2020 9.883 9.943 9.860 9.920 260,761 +0.04(+0.46%)
Feb 18, 2020 9.883 9.920 9.823 9.875 178,991 -0.06(-0.60%)
Feb 14, 2020 9.995 10.02 9.890 9.935 283,127 -0.05(-0.53%)
Feb 13, 2020 9.980 10.03 9.965 9.988 267,348 -0.03(-0.30%)
Feb 12, 2020 10.01 10.05 9.958 10.02 315,855 +0.05(+0.53%)
Feb 11, 2020 9.935 10.03 9.905 9.965 1,122,504 +0.05(+0.53%)
Feb 10, 2020 9.860 9.928 9.823 9.913 285,601 +0.06(+0.61%)
Feb 07, 2020 9.875 9.875 9.785 9.853 393,017 -0.01(-0.15%)
Feb 06, 2020 10.00 10.01 9.845 9.868 308,507 -0.06(-0.64%)
Feb 05, 2020 9.827 9.961 9.812 9.932 537,292 +0.15(+1.48%)
Feb 04, 2020 9.872 9.954 9.775 9.786 497,855 -0.02(-0.19%)
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.