Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	5.505	5.514	5.400	5.409	667,300	-0.10(-1.73%)
Aug 30, 2023	5.505	5.538	5.476	5.505	453,394	-0.03(-0.52%)
Aug 29, 2023	5.476	5.571	5.476	5.533	565,026	-0.01(-0.17%)
Aug 28, 2023	5.581	5.624	5.519	5.543	467,486	+0.01(+0.17%)
Aug 25, 2023	5.657	5.724	5.514	5.533	470,291	-0.12(-2.19%)
Aug 24, 2023	5.695	5.829	5.629	5.657	633,595	-0.07(-1.17%)
Aug 23, 2023	5.724	5.772	5.676	5.724	535,831	-0.01(-0.17%)
Aug 22, 2023	5.819	5.877	5.724	5.734	925,217	-0.08(-1.31%)
Aug 21, 2023	5.905	5.934	5.767	5.810	939,011	-0.12(-2.09%)
Aug 18, 2023	5.791	6.001	5.772	5.934	2,466,165	+0.10(+1.80%)
Aug 17, 2023	5.724	5.829	5.715	5.829	650,395	+0.10(+1.83%)
Aug 16, 2023	5.762	5.824	5.715	5.724	555,559	-0.05(-0.83%)
Aug 15, 2023	5.839	5.896	5.762	5.772	762,343	-0.14(-2.42%)
Aug 14, 2023	5.982	5.982	5.867	5.915	567,256	-0.10(-1.74%)
Aug 11, 2023	5.991	6.053	5.982	6.020	580,881	+0.00(+0.00%)
Aug 10, 2023	6.077	6.115	5.982	6.020	598,456	-0.03(-0.47%)
Aug 09, 2023	6.077	6.077	5.977	6.048	892,048	-0.04(-0.63%)
Aug 08, 2023	5.991	6.096	5.829	6.087	687,921	+0.00(+0.00%)
Aug 07, 2023	6.106	6.115	6.048	6.087	858,814	+0.00(+0.00%)
Aug 04, 2023	6.039	6.144	6.039	6.087	750,447	-0.02(-0.31%)
Aug 03, 2023	6.153	6.172	6.034	6.106	633,847	-0.04(-0.70%)
Aug 02, 2023	6.177	6.186	6.064	6.149	647,842	-0.10(-1.66%)
Aug 01, 2023	6.215	6.271	6.111	6.252	704,241	+0.01(+0.15%)
Jul 31, 2023	6.280	6.318	6.182	6.243	663,068	-0.04(-0.60%)
Jul 28, 2023	6.271	6.337	6.233	6.280	1,586,849	+0.04(+0.60%)
Jul 27, 2023	6.459	6.469	6.106	6.243	2,310,480	-0.22(-3.35%)
Jul 26, 2023	6.252	6.478	6.205	6.459	1,252,057	+0.24(+3.94%)
Jul 25, 2023	6.224	6.271	6.139	6.215	1,380,414	-0.02(-0.30%)
Jul 24, 2023	6.064	6.243	6.064	6.233	672,226	+0.17(+2.79%)
Jul 21, 2023	6.186	6.196	6.045	6.064	574,587	-0.09(-1.53%)
Jul 20, 2023	6.215	6.215	6.054	6.158	648,150	-0.06(-0.91%)
Jul 19, 2023	6.054	6.243	6.017	6.215	707,979	+0.19(+3.13%)
Jul 18, 2023	5.904	6.054	5.894	6.026	1,040,730	+0.14(+2.40%)
Jul 17, 2023	5.819	5.941	5.805	5.885	758,158	+0.08(+1.30%)
Jul 14, 2023	5.951	5.951	5.734	5.810	701,779	-0.09(-1.59%)
Jul 13, 2023	6.045	6.064	5.890	5.904	927,073	-0.09(-1.57%)
Jul 12, 2023	5.960	6.073	5.956	5.998	582,864	+0.13(+2.25%)
Jul 11, 2023	5.781	5.876	5.711	5.866	774,652	+0.09(+1.63%)
Jul 10, 2023	5.753	5.871	5.706	5.772	609,419	-0.01(-0.16%)
Jul 07, 2023	5.640	5.810	5.626	5.781	960,067	+0.13(+2.33%)
Jul 06, 2023	5.734	5.734	5.541	5.650	580,361	-0.14(-2.44%)
Jul 05, 2023	5.857	5.885	5.781	5.791	476,958	-0.10(-1.76%)
Jul 03, 2023	5.828	5.894	5.791	5.894	331,100	+0.08(+1.46%)
Jun 30, 2023	5.923	5.937	5.800	5.810	568,205	-0.08(-1.28%)
Jun 29, 2023	5.857	5.904	5.824	5.885	501,575	+0.08(+1.46%)
Jun 28, 2023	5.791	5.838	5.711	5.800	755,021	+0.00(+0.00%)
Jun 27, 2023	5.791	5.847	5.720	5.800	437,737	+0.03(+0.49%)
Jun 26, 2023	5.744	5.857	5.730	5.772	476,639	+0.04(+0.66%)
Jun 23, 2023	5.772	5.843	5.673	5.734	1,012,586	-0.11(-1.93%)
Jun 22, 2023	5.932	5.941	5.777	5.847	831,419	-0.10(-1.74%)
Jun 21, 2023	5.979	6.040	5.941	5.951	574,450	-0.07(-1.10%)
Jun 20, 2023	6.205	6.243	6.017	6.017	670,316	-0.18(-2.89%)
Jun 16, 2023	6.186	6.224	6.007	6.196	3,088,436	+0.07(+1.08%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Capitol Fed Finl Inc (NQ: CFFN )

Historical Prices