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 )

5.190 -0.070 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 31, 2017 8.893 8.949 8.849 8.893 428,639 +0.01(+0.07%)
Jul 28, 2017 8.781 8.937 8.734 8.887 633,590 +0.11(+1.28%)
Jul 27, 2017 8.793 8.874 8.669 8.775 624,782 +0.14(+1.59%)
Jul 26, 2017 8.793 8.793 8.619 8.637 1,046,275 -0.15(-1.70%)
Jul 25, 2017 8.731 8.806 8.725 8.787 770,950 +0.11(+1.22%)
Jul 24, 2017 8.687 8.756 8.616 8.681 478,342 -0.02(-0.29%)
Jul 21, 2017 8.768 8.775 8.694 8.706 592,647 +0.02(+0.22%)
Jul 20, 2017 8.725 8.606 8.687 876,729 -0.01(-0.14%)
Jul 19, 2017 8.675 8.743 8.662 8.700 574,710 +0.02(+0.29%)
Jul 18, 2017 8.662 8.712 8.594 8.675 452,805 -0.01(-0.14%)
Jul 17, 2017 8.675 8.712 8.628 8.687 451,878 +0.00(+0.00%)
Jul 14, 2017 8.706 8.734 8.659 8.687 551,099 -0.07(-0.78%)
Jul 13, 2017 8.762 8.843 8.694 8.756 408,700 -0.01(-0.07%)
Jul 12, 2017 8.750 8.825 8.725 8.762 416,190 +0.02(+0.21%)
Jul 11, 2017 8.762 8.768 8.650 8.743 535,093 -0.02(-0.28%)
Jul 10, 2017 8.818 8.856 8.756 8.768 466,988 -0.09(-0.99%)
Jul 07, 2017 8.793 8.868 8.750 8.856 520,476 +0.09(+1.00%)
Jul 06, 2017 8.837 8.862 8.743 8.768 769,234 -0.09(-1.06%)
Jul 05, 2017 8.974 8.974 8.843 8.862 592,766 -0.11(-1.18%)
Jul 03, 2017 8.893 9.018 8.881 8.968 431,945 +0.11(+1.20%)
Jun 30, 2017 8.874 8.931 8.781 8.862 773,779 +0.02(+0.28%)
Jun 29, 2017 8.887 8.918 8.762 8.837 626,368 +0.02(+0.28%)
Jun 28, 2017 8.731 8.887 8.731 8.812 825,671 +0.12(+1.36%)
Jun 27, 2017 8.619 8.740 8.619 8.694 801,278 +0.07(+0.87%)
Jun 26, 2017 8.569 8.650 8.500 8.619 716,117 +0.07(+0.80%)
Jun 23, 2017 8.569 8.550 1,383,397 +0.03(+0.37%)
Jun 22, 2017 8.500 8.563 8.450 8.519 685,991 +0.01(+0.15%)
Jun 21, 2017 8.681 8.694 8.506 8.506 1,107,610 -0.17(-1.94%)
Jun 20, 2017 8.812 8.881 8.662 8.675 734,796 -0.17(-1.90%)
Jun 19, 2017 8.912 8.974 8.812 8.843 707,412 -0.04(-0.49%)
Jun 16, 2017 8.849 8.893 8.806 8.887 1,317,699 -0.04(-0.49%)
Jun 15, 2017 8.931 9.049 8.906 8.931 619,273 -0.05(-0.56%)
Jun 14, 2017 8.949 8.987 8.834 8.980 837,418 +0.02(+0.21%)
Jun 13, 2017 8.962 9.017 8.903 8.962 663,478 +0.02(+0.21%)
Jun 12, 2017 9.017 9.133 8.903 8.943 658,924 -0.09(-1.02%)
Jun 09, 2017 8.735 9.048 8.704 9.035 1,183,644 +0.33(+3.80%)
Jun 08, 2017 8.496 8.741 8.453 8.704 820,914 +0.20(+2.38%)
Jun 07, 2017 8.514 8.582 8.490 8.502 723,277 +0.01(+0.14%)
Jun 06, 2017 8.569 8.569 8.410 8.490 902,559 -0.10(-1.21%)
Jun 05, 2017 8.588 8.661 8.585 8.594 602,585 +0.01(+0.14%)
Jun 02, 2017 8.520 8.667 8.459 8.582 836,852 +0.02(+0.29%)
Jun 01, 2017 8.502 8.569 8.459 8.557 886,330 +0.09(+1.01%)
May 31, 2017 8.527 8.527 8.425 8.471 626,500 -0.03(-0.36%)
May 30, 2017 8.477 8.533 8.422 8.502 646,868 -0.01(-0.07%)
May 26, 2017 8.514 8.545 8.459 8.508 538,821 +0.00(+0.00%)
May 25, 2017 8.563 8.582 8.490 8.508 533,805 -0.03(-0.36%)
May 24, 2017 8.600 8.612 8.496 8.539 937,929 -0.06(-0.71%)
May 23, 2017 8.563 8.631 8.527 8.600 693,475 +0.06(+0.72%)
May 22, 2017 8.563 8.576 8.514 8.539 836,583 -0.01(-0.07%)
May 19, 2017 8.551 8.618 8.514 8.545 1,062,339 -0.01(-0.07%)
May 18, 2017 8.465 8.594 8.459 8.551 917,863 +0.05(+0.58%)
May 17, 2017 8.569 8.594 8.471 8.502 1,188,151 -0.12(-1.42%)
May 16, 2017 8.723 8.753 8.576 8.625 1,019,877 -0.09(-0.99%)
May 15, 2017 8.717 8.762 8.680 8.710 749,107 +0.03(+0.35%)
May 12, 2017 8.741 8.741 8.658 8.680 821,901 -0.10(-1.12%)
May 11, 2017 8.864 8.870 8.766 8.778 611,472 -0.12(-1.31%)
May 10, 2017 8.870 8.934 8.839 8.894 633,264 +0.02(+0.21%)
May 09, 2017 8.925 8.962 8.827 8.876 645,848 -0.04(-0.48%)
May 08, 2017 8.980 9.005 8.882 8.919 530,046 -0.06(-0.68%)
May 05, 2017 9.005 9.008 8.928 8.980 571,690 -0.01(-0.07%)
May 04, 2017 8.986 9.048 8.949 8.986 659,175 +0.06(+0.62%)
May 03, 2017 8.796 8.943 8.772 8.931 610,166 +0.11(+1.22%)
May 02, 2017 8.933 8.952 8.818 8.824 949,016 -0.11(-1.23%)
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.