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 +0.040 (+0.77%)
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 (%)
Jan 31, 2024 6.306 6.374 6.151 6.151 1,726,866 -0.23(-3.65%)
Jan 30, 2024 6.335 6.413 6.306 6.384 749,424 +0.02(+0.30%)
Jan 29, 2024 6.209 6.384 6.162 6.364 974,832 +0.12(+1.86%)
Jan 26, 2024 6.248 6.393 6.219 6.248 1,294,781 +0.04(+0.63%)
Jan 25, 2024 5.986 6.330 5.942 6.209 1,334,547 +0.35(+5.96%)
Jan 24, 2024 5.899 6.073 5.845 5.860 1,409,622 -0.04(-0.66%)
Jan 23, 2024 6.015 6.025 5.879 5.899 706,096 -0.07(-1.14%)
Jan 22, 2024 5.850 6.063 5.821 5.966 898,036 +0.17(+3.02%)
Jan 19, 2024 5.704 5.792 5.617 5.792 623,307 +0.13(+2.23%)
Jan 18, 2024 5.675 5.680 5.569 5.666 745,738 +0.00(+0.00%)
Jan 17, 2024 5.540 5.666 5.520 5.666 888,282 +0.02(+0.34%)
Jan 16, 2024 5.724 5.748 5.607 5.646 697,808 -0.17(-3.00%)
Jan 12, 2024 5.937 5.971 5.690 5.821 644,436 -0.06(-0.99%)
Jan 11, 2024 5.928 5.957 5.724 5.879 969,951 -0.12(-1.94%)
Jan 10, 2024 5.772 6.005 5.772 5.996 887,858 +0.17(+3.00%)
Jan 09, 2024 5.821 5.860 5.729 5.821 689,833 -0.10(-1.64%)
Jan 08, 2024 5.976 5.986 5.862 5.918 723,409 -0.06(-0.97%)
Jan 05, 2024 5.889 6.049 5.889 5.976 1,098,350 +0.03(+0.49%)
Jan 04, 2024 6.034 6.125 5.937 5.947 805,559 -0.07(-1.13%)
Jan 03, 2024 6.199 6.243 5.998 6.015 788,442 -0.23(-3.73%)
Jan 02, 2024 6.199 6.350 6.122 6.248 765,565 -0.01(-0.16%)
Dec 29, 2023 6.364 6.379 6.228 6.257 941,161 -0.14(-2.12%)
Dec 28, 2023 6.442 6.452 6.364 6.393 500,175 -0.08(-1.20%)
Dec 27, 2023 6.568 6.578 6.461 6.471 614,359 -0.10(-1.48%)
Dec 26, 2023 6.529 6.597 6.471 6.568 778,398 +0.08(+1.20%)
Dec 22, 2023 6.471 6.597 6.432 6.490 982,912 +0.07(+1.06%)
Dec 21, 2023 6.432 6.529 6.379 6.422 583,031 +0.06(+0.91%)
Dec 20, 2023 6.442 6.612 6.287 6.364 1,165,590 -0.08(-1.20%)
Dec 19, 2023 6.248 6.452 6.228 6.442 1,192,738 +0.21(+3.43%)
Dec 18, 2023 6.277 6.413 6.199 6.228 1,363,827 -0.05(-0.77%)
Dec 15, 2023 6.393 6.393 6.199 6.277 2,344,730 +0.02(+0.31%)
Dec 14, 2023 6.122 6.335 6.122 6.257 2,019,360 +0.28(+4.71%)
Dec 13, 2023 5.617 5.986 5.569 5.976 1,493,939 +0.34(+6.02%)
Dec 12, 2023 5.588 5.685 5.510 5.637 644,464 +0.04(+0.69%)
Dec 11, 2023 5.607 5.607 5.491 5.598 950,534 -0.01(-0.17%)
Dec 08, 2023 5.617 5.700 5.588 5.607 675,084 +0.00(+0.00%)
Dec 07, 2023 5.559 5.617 5.491 5.607 958,556 +0.10(+1.76%)
Dec 06, 2023 5.569 5.666 5.510 5.510 840,145 -0.03(-0.53%)
Dec 05, 2023 5.685 5.685 5.476 5.540 740,947 -0.16(-2.73%)
Dec 04, 2023 5.413 5.695 5.413 5.695 1,234,228 +0.24(+4.45%)
Dec 01, 2023 5.219 5.462 5.132 5.452 2,144,692 +0.22(+4.27%)
Nov 30, 2023 5.326 5.404 5.181 5.229 1,029,911 -0.08(-1.46%)
Nov 29, 2023 5.268 5.384 5.224 5.307 1,038,908 +0.14(+2.63%)
Nov 28, 2023 5.084 5.219 4.987 5.171 630,811 +0.12(+2.30%)
Nov 27, 2023 5.006 5.064 4.972 5.054 1,096,805 +0.03(+0.58%)
Nov 24, 2023 5.035 5.074 5.016 5.025 376,508 -0.01(-0.19%)
Nov 22, 2023 5.093 5.307 4.996 5.035 672,897 -0.01(-0.19%)
Nov 21, 2023 5.103 5.103 5.016 5.045 615,564 -0.10(-1.89%)
Nov 20, 2023 5.161 5.229 5.088 5.142 665,160 -0.01(-0.19%)
Nov 17, 2023 5.142 5.263 5.103 5.152 1,180,983 +0.08(+1.53%)
Nov 16, 2023 5.229 5.229 5.064 5.074 778,821 -0.14(-2.61%)
Nov 15, 2023 5.239 5.307 5.152 5.210 962,050 -0.06(-1.10%)
Nov 14, 2023 5.113 5.306 5.069 5.268 1,400,058 +0.35(+7.10%)
Nov 13, 2023 4.919 4.987 4.836 4.919 452,030 -0.01(-0.20%)
Nov 10, 2023 5.035 5.045 4.904 4.928 760,702 -0.08(-1.55%)
Nov 09, 2023 5.239 5.244 4.977 5.006 731,676 -0.22(-4.27%)
Nov 08, 2023 5.268 5.282 5.190 5.229 718,623 -0.06(-1.10%)
Nov 07, 2023 5.375 5.375 5.278 5.287 605,613 -0.13(-2.33%)
Nov 06, 2023 5.336 5.443 5.273 5.413 870,466 +0.05(+0.90%)
Nov 03, 2023 5.336 5.491 5.287 5.365 1,092,767 +0.19(+3.75%)
Nov 02, 2023 4.909 5.171 4.909 5.171 963,457 +0.30(+6.07%)
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.