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 )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2023 5.706 5.706 5.527 5.631 1,254,315 -0.13(-2.29%)
May 30, 2023 5.772 5.828 5.640 5.763 710,309 -0.03(-0.49%)
May 26, 2023 5.697 5.796 5.631 5.791 680,824 +0.07(+1.15%)
May 25, 2023 5.715 5.758 5.645 5.725 642,474 +0.02(+0.33%)
May 24, 2023 5.725 5.781 5.687 5.706 645,372 -0.04(-0.66%)
May 23, 2023 5.640 5.866 5.602 5.744 1,155,134 +0.15(+2.69%)
May 22, 2023 5.518 5.621 5.461 5.593 1,007,261 +0.12(+2.24%)
May 19, 2023 5.612 5.687 5.362 5.471 1,323,374 -0.06(-1.02%)
May 18, 2023 5.480 5.546 5.414 5.527 963,526 +0.06(+1.03%)
May 17, 2023 5.235 5.508 5.132 5.471 1,289,799 +0.32(+6.22%)
May 16, 2023 5.207 5.254 5.151 5.151 750,057 -0.05(-0.91%)
May 15, 2023 5.113 5.254 5.085 5.198 764,350 +0.10(+2.03%)
May 12, 2023 5.094 5.103 4.990 5.094 601,606 +0.03(+0.56%)
May 11, 2023 5.056 5.118 5.011 5.066 647,754 -0.06(-1.10%)
May 10, 2023 5.235 5.235 5.085 5.122 570,190 -0.04(-0.73%)
May 09, 2023 5.179 5.216 5.075 5.160 744,246 -0.05(-0.90%)
May 08, 2023 5.414 5.489 5.188 5.207 777,169 -0.13(-2.47%)
May 05, 2023 5.433 5.580 5.235 5.339 1,221,087 +0.12(+2.35%)
May 04, 2023 5.132 5.254 4.939 5.216 1,393,699 -0.01(-0.27%)
May 03, 2023 5.286 5.388 5.147 5.231 1,671,947 -0.04(-0.70%)
May 02, 2023 5.574 5.583 5.203 5.268 1,319,872 -0.31(-5.49%)
May 01, 2023 5.731 5.750 5.527 5.574 1,458,251 -0.18(-3.06%)
Apr 28, 2023 5.926 5.982 5.722 5.750 994,851 -0.17(-2.82%)
Apr 27, 2023 5.982 6.014 5.852 5.917 1,498,730 -0.06(-1.09%)
Apr 26, 2023 5.861 6.149 5.861 5.982 875,113 +0.07(+1.26%)
Apr 25, 2023 6.047 6.121 5.880 5.908 882,360 -0.19(-3.04%)
Apr 24, 2023 6.121 6.260 6.065 6.093 933,658 -0.02(-0.30%)
Apr 21, 2023 6.084 6.130 6.028 6.112 676,945 +0.02(+0.30%)
Apr 20, 2023 6.139 6.232 6.028 6.093 791,403 -0.08(-1.35%)
Apr 19, 2023 6.093 6.241 6.042 6.177 687,404 +0.09(+1.52%)
Apr 18, 2023 6.241 6.241 6.028 6.084 673,563 -0.15(-2.38%)
Apr 17, 2023 6.149 6.251 6.074 6.232 1,922,627 +0.08(+1.36%)
Apr 14, 2023 6.418 6.436 6.098 6.149 1,000,480 -0.18(-2.79%)
Apr 13, 2023 6.269 6.362 6.118 6.325 800,475 +0.06(+0.89%)
Apr 12, 2023 6.306 6.348 6.214 6.269 858,644 +0.01(+0.15%)
Apr 11, 2023 6.279 6.292 6.196 6.260 500,113 +0.01(+0.15%)
Apr 10, 2023 6.241 6.316 6.186 6.251 907,204 +0.01(+0.15%)
Apr 06, 2023 6.158 6.269 6.112 6.241 654,366 +0.11(+1.82%)
Apr 05, 2023 6.093 6.200 6.084 6.130 1,117,030 -0.04(-0.60%)
Apr 04, 2023 6.204 6.204 5.991 6.167 1,049,573 +0.00(+0.00%)
Apr 03, 2023 6.214 6.288 6.107 6.167 1,390,968 -0.07(-1.19%)
Mar 31, 2023 6.232 6.316 6.177 6.241 1,395,986 +0.01(+0.15%)
Mar 30, 2023 6.381 6.510 6.135 6.232 816,546 -0.08(-1.32%)
Mar 29, 2023 6.510 6.538 6.204 6.316 1,240,795 -0.12(-1.87%)
Mar 28, 2023 6.677 6.677 6.381 6.436 1,162,225 -0.30(-4.41%)
Mar 27, 2023 6.918 6.974 6.714 6.733 924,210 -0.03(-0.41%)
Mar 24, 2023 6.436 6.789 6.436 6.761 1,074,954 +0.25(+3.85%)
Mar 23, 2023 6.724 6.724 6.464 6.510 1,261,498 -0.15(-2.23%)
Mar 22, 2023 6.928 7.058 6.631 6.659 1,561,942 -0.28(-4.01%)
Mar 21, 2023 7.048 7.211 6.867 6.937 1,758,411 +0.10(+1.49%)
Mar 20, 2023 7.132 7.373 6.826 6.835 1,591,389 -0.17(-2.38%)
Mar 17, 2023 7.039 7.090 6.770 7.002 6,940,253 -0.20(-2.83%)
Mar 16, 2023 6.993 7.387 6.979 7.206 1,304,322 +0.11(+1.57%)
Mar 15, 2023 6.928 7.178 6.807 7.095 2,313,081 -0.09(-1.23%)
Mar 14, 2023 6.918 7.303 6.918 7.183 2,765,076 +0.63(+9.55%)
Mar 13, 2023 6.603 6.659 6.153 6.557 3,160,729 -0.29(-4.20%)
Mar 10, 2023 6.826 6.932 6.682 6.844 1,327,981 -0.11(-1.60%)
Mar 09, 2023 7.224 7.248 6.918 6.956 1,105,788 -0.31(-4.21%)
Mar 08, 2023 7.308 7.313 7.197 7.262 597,592 -0.03(-0.38%)
Mar 07, 2023 7.484 7.484 7.215 7.289 936,122 -0.19(-2.60%)
Mar 06, 2023 7.679 7.713 7.438 7.484 1,169,011 -0.21(-2.77%)
Mar 03, 2023 7.679 7.707 7.623 7.697 603,892 +0.05(+0.61%)
Mar 02, 2023 7.660 7.748 7.614 7.651 855,492 -0.06(-0.72%)
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.