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 )

5.350 +0.050 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 29, 2016 8.388 8.394 8.335 8.335 983,031 -0.06(-0.70%)
Jul 28, 2016 8.347 8.420 8.226 8.394 533,079 +0.08(+0.92%)
Jul 27, 2016 8.329 8.329 8.276 8.317 891,603 -0.01(-0.14%)
Jul 26, 2016 8.323 8.382 8.294 8.329 454,037 -0.02(-0.21%)
Jul 25, 2016 8.341 8.358 8.255 8.347 489,356 -0.02(-0.21%)
Jul 22, 2016 8.329 8.388 8.276 8.364 375,733 +0.06(+0.71%)
Jul 21, 2016 8.376 8.376 8.282 8.305 337,655 -0.05(-0.56%)
Jul 20, 2016 8.370 8.385 8.329 8.352 502,583 +0.01(+0.07%)
Jul 19, 2016 8.400 8.400 8.338 8.347 531,424 -0.05(-0.63%)
Jul 18, 2016 8.423 8.423 8.370 8.400 383,741 +0.00(+0.00%)
Jul 15, 2016 8.405 8.411 8.347 8.400 514,151 +0.04(+0.42%)
Jul 14, 2016 8.400 8.429 8.364 8.364 602,178 +0.00(+0.00%)
Jul 13, 2016 8.358 8.379 8.329 8.364 740,313 +0.01(+0.07%)
Jul 12, 2016 8.294 8.388 8.264 8.358 1,140,090 +0.11(+1.28%)
Jul 11, 2016 8.241 8.294 8.226 8.252 1,166,452 +0.02(+0.21%)
Jul 08, 2016 8.205 8.264 8.188 8.235 1,023,531 +0.08(+0.94%)
Jul 07, 2016 8.141 8.188 8.117 8.158 598,005 +0.03(+0.36%)
Jul 05, 2016 8.152 8.152 8.070 8.129 924,954 -0.06(-0.72%)
Jul 01, 2016 8.182 8.188 8.188 8.188 597,925 -0.02(-0.22%)
Jun 30, 2016 8.029 8.205 7.994 8.205 1,226,980 +0.19(+2.42%)
Jun 29, 2016 8.023 8.029 7.952 8.011 1,231,363 +0.06(+0.74%)
Jun 28, 2016 7.870 7.970 7.847 7.952 1,298,461 +0.11(+1.43%)
Jun 27, 2016 7.829 7.870 7.800 7.841 2,362,548 -0.08(-0.97%)
Jun 24, 2016 7.858 7.994 7.788 7.917 3,390,565 -0.14(-1.75%)
Jun 23, 2016 7.952 8.058 7.945 8.058 1,142,861 +0.15(+1.93%)
Jun 22, 2016 7.917 7.976 7.900 7.905 1,014,203 -0.01(-0.07%)
Jun 21, 2016 7.917 7.938 7.852 7.911 911,738 +0.02(+0.30%)
Jun 20, 2016 7.882 7.935 7.876 7.888 753,319 +0.06(+0.83%)
Jun 17, 2016 7.788 7.835 7.741 7.823 1,906,141 +0.05(+0.61%)
Jun 16, 2016 7.723 7.782 7.697 7.776 815,762 +0.02(+0.23%)
Jun 15, 2016 7.782 7.858 7.732 7.758 941,331 +0.00(+0.00%)
Jun 14, 2016 7.800 7.835 7.735 7.758 691,950 -0.05(-0.68%)
Jun 13, 2016 7.870 7.941 7.800 7.811 635,131 -0.09(-1.12%)
Jun 10, 2016 7.888 7.917 7.852 7.900 1,157,691 -0.05(-0.67%)
Jun 09, 2016 7.911 7.964 7.864 7.952 907,688 +0.01(+0.07%)
Jun 08, 2016 7.894 7.964 7.835 7.947 710,160 +0.09(+1.12%)
Jun 07, 2016 7.905 7.905 7.853 7.858 531,582 -0.05(-0.58%)
Jun 06, 2016 7.853 7.928 7.847 7.905 695,413 +0.06(+0.74%)
Jun 03, 2016 7.853 7.858 7.746 7.847 712,202 -0.05(-0.59%)
Jun 02, 2016 7.870 7.893 7.804 7.893 576,815 +0.00(+0.00%)
Jun 01, 2016 7.818 7.902 7.798 7.893 953,185 +0.05(+0.66%)
May 31, 2016 7.847 7.858 7.809 7.841 785,498 -0.01(-0.07%)
May 27, 2016 7.795 7.847 7.847 7.847 458,783 +0.05(+0.67%)
May 26, 2016 7.818 7.824 7.783 7.795 323,796 -0.02(-0.30%)
May 25, 2016 7.841 7.881 7.726 7.818 808,647 -0.01(-0.15%)
May 24, 2016 7.737 7.852 7.708 7.830 961,171 +0.14(+1.88%)
May 23, 2016 7.714 7.717 7.662 7.685 501,506 -0.03(-0.37%)
May 20, 2016 7.679 7.783 7.651 7.714 661,022 +0.08(+0.98%)
May 19, 2016 7.726 7.749 7.610 7.639 660,546 -0.10(-1.27%)
May 18, 2016 7.610 7.737 7.610 7.737 1,290,768 +0.12(+1.52%)
May 17, 2016 7.731 7.754 7.590 7.622 1,091,058 -0.11(-1.42%)
May 16, 2016 7.702 7.778 7.674 7.731 948,734 +0.05(+0.68%)
May 13, 2016 7.685 7.754 7.627 7.679 747,777 -0.03(-0.37%)
May 12, 2016 7.685 7.731 7.667 7.708 633,156 +0.04(+0.53%)
May 11, 2016 7.702 7.743 7.662 7.668 572,686 -0.04(-0.52%)
May 10, 2016 7.668 7.737 7.639 7.708 491,282 +0.08(+0.98%)
May 09, 2016 7.604 7.662 7.593 7.633 705,993 -0.01(-0.08%)
May 06, 2016 7.558 7.639 7.489 7.639 643,789 +0.03(+0.38%)
May 05, 2016 7.639 7.691 7.604 7.610 871,979 +0.01(+0.08%)
May 04, 2016 7.616 7.662 7.558 7.604 565,261 -0.01(-0.19%)
May 03, 2016 7.670 7.670 7.579 7.619 672,807 -0.07(-0.90%)
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.