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 )

5.100 +0.330 (+6.92%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2024	4.780	5.220	4.780	5.100	1,482,319	+0.33(+6.92%)
Apr 30, 2024	4.800	4.830	4.755	4.770	737,800	-0.04(-0.83%)
Apr 29, 2024	4.820	4.900	4.800	4.810	866,242	+0.00(+0.00%)
Apr 26, 2024	4.930	4.980	4.810	4.810	1,253,274	-0.15(-3.02%)
Apr 25, 2024	5.020	5.046	4.810	4.960	1,667,869	-0.22(-4.25%)
Apr 24, 2024	5.310	5.415	4.980	5.180	1,310,128	-0.10(-1.89%)
Apr 23, 2024	5.230	5.330	5.200	5.280	1,240,635	+0.07(+1.34%)
Apr 22, 2024	5.310	5.340	5.210	5.210	719,912	-0.07(-1.33%)
Apr 19, 2024	5.130	5.290	5.070	5.280	1,127,565	+0.12(+2.33%)
Apr 18, 2024	5.110	5.215	5.100	5.160	835,503	+0.04(+0.78%)
Apr 17, 2024	5.180	5.200	5.075	5.120	841,585	+0.02(+0.39%)
Apr 16, 2024	5.150	5.175	5.090	5.100	768,546	-0.11(-2.11%)
Apr 15, 2024	5.300	5.400	5.160	5.210	894,312	-0.08(-1.51%)
Apr 12, 2024	5.280	5.350	5.230	5.290	1,164,598	-0.04(-0.75%)
Apr 11, 2024	5.320	5.410	5.240	5.330	818,504	+0.07(+1.33%)
Apr 10, 2024	5.400	5.400	5.150	5.260	1,165,429	-0.27(-4.88%)
Apr 09, 2024	5.540	5.600	5.495	5.530	640,240	+0.03(+0.55%)
Apr 08, 2024	5.480	5.550	5.465	5.500	613,963	+0.04(+0.73%)
Apr 05, 2024	5.560	5.570	5.430	5.460	383,896	-0.11(-1.97%)
Apr 04, 2024	5.650	5.700	5.535	5.570	630,269	+0.02(+0.36%)
Apr 03, 2024	5.610	5.670	5.540	5.550	675,561	-0.11(-1.94%)
Apr 02, 2024	5.670	5.730	5.565	5.660	987,588	-0.10(-1.74%)
Apr 01, 2024	5.930	5.930	5.750	5.760	532,186	-0.20(-3.36%)
Mar 28, 2024	5.900	6.040	5.900	5.960	863,394	+0.06(+1.02%)
Mar 27, 2024	5.650	5.900	5.640	5.900	646,039	+0.30(+5.36%)
Mar 26, 2024	5.670	5.720	5.554	5.600	698,666	-0.06(-1.06%)
Mar 25, 2024	5.690	5.740	5.650	5.660	487,181	+0.03(+0.53%)
Mar 22, 2024	5.830	5.860	5.630	5.630	593,820	-0.18(-3.10%)
Mar 21, 2024	5.790	5.880	5.460	5.810	966,555	+0.06(+1.04%)
Mar 20, 2024	5.450	5.830	5.410	5.750	917,409	+0.24(+4.36%)
Mar 19, 2024	5.600	5.655	5.510	5.510	827,994	-0.09(-1.61%)
Mar 18, 2024	5.810	5.810	5.585	5.600	1,018,615	-0.23(-3.95%)
Mar 15, 2024	5.670	5.860	5.670	5.830	2,394,027	+0.14(+2.46%)
Mar 14, 2024	5.790	5.800	5.655	5.690	1,043,966	-0.14(-2.40%)
Mar 13, 2024	5.730	5.885	5.730	5.830	820,028	+0.07(+1.22%)
Mar 12, 2024	5.830	5.830	5.675	5.760	814,634	-0.07(-1.20%)
Mar 11, 2024	5.850	5.900	5.800	5.830	519,072	-0.06(-1.02%)
Mar 08, 2024	5.900	5.965	5.860	5.890	703,967	+0.06(+1.03%)
Mar 07, 2024	5.910	5.940	5.790	5.830	846,115	-0.01(-0.17%)
Mar 06, 2024	5.830	5.855	5.655	5.840	1,359,043	+0.03(+0.52%)
Mar 05, 2024	5.570	5.935	5.530	5.810	1,388,844	+0.24(+4.31%)
Mar 04, 2024	5.650	5.730	5.550	5.570	883,183	-0.08(-1.42%)

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