Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capitol Federal Financial, Inc. - Common Stock (NQ:CFFN)

5.430 +0.030 (+0.56%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2025 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 (%)
Apr 23, 2025 5.510 5.560 5.185 5.430 1,155,562 +0.03(+0.56%)
Apr 22, 2025 5.210 5.430 5.180 5.400 861,895 +0.24(+4.65%)
Apr 21, 2025 5.220 5.240 5.101 5.160 922,282 -0.10(-1.90%)
Apr 17, 2025 5.220 5.298 5.195 5.260 681,621 +0.03(+0.57%)
Apr 16, 2025 5.190 5.260 5.170 5.230 652,860 +0.03(+0.58%)
Apr 15, 2025 5.150 5.285 5.140 5.200 643,337 +0.06(+1.17%)
Apr 14, 2025 5.100 5.180 5.025 5.140 865,499 +0.11(+2.19%)
Apr 11, 2025 5.080 5.090 4.900 5.030 997,423 -0.07(-1.37%)
Apr 10, 2025 5.400 5.410 5.025 5.100 1,321,681 -0.36(-6.59%)
Apr 09, 2025 5.140 5.560 5.060 5.460 1,320,188 +0.26(+5.00%)
Apr 08, 2025 5.380 5.431 5.120 5.200 1,309,792 -0.05(-0.95%)
Apr 07, 2025 5.150 5.425 5.060 5.250 1,699,792 +0.00(+0.00%)
Apr 04, 2025 5.210 5.300 5.070 5.250 1,174,469 -0.10(-1.87%)
Apr 03, 2025 5.430 5.495 5.341 5.350 1,001,170 -0.29(-5.14%)
Apr 02, 2025 5.560 5.650 5.530 5.640 610,635 +0.01(+0.18%)
Apr 01, 2025 5.660 5.660 5.520 5.630 651,192 +0.03(+0.54%)
Mar 31, 2025 5.660 5.680 5.590 5.600 947,098 -0.09(-1.58%)
Mar 28, 2025 5.740 5.755 5.615 5.690 607,782 -0.06(-1.04%)
Mar 27, 2025 5.660 5.785 5.615 5.750 652,576 +0.10(+1.77%)
Mar 26, 2025 5.680 5.735 5.620 5.650 360,825 -0.02(-0.35%)
Mar 25, 2025 5.830 5.830 5.665 5.670 454,294 -0.14(-2.41%)
Mar 24, 2025 5.820 5.835 5.755 5.810 432,249 +0.07(+1.22%)
Mar 21, 2025 5.730 5.785 5.650 5.740 1,999,563 -0.01(-0.17%)
Mar 20, 2025 5.710 5.830 5.710 5.750 578,502 -0.02(-0.35%)
Mar 19, 2025 5.740 5.835 5.660 5.770 907,585 +0.03(+0.52%)
Mar 18, 2025 5.710 5.775 5.675 5.740 640,510 +0.02(+0.35%)
Mar 17, 2025 5.700 5.740 5.645 5.720 596,513 +0.03(+0.53%)
Mar 14, 2025 5.600 5.700 5.575 5.690 536,771 +0.13(+2.34%)
Mar 13, 2025 5.600 5.655 5.560 5.560 635,649 -0.03(-0.54%)
Mar 12, 2025 5.600 5.635 5.515 5.590 596,128 +0.03(+0.54%)
Mar 11, 2025 5.650 5.695 5.550 5.560 689,311 -0.06(-1.07%)
Mar 10, 2025 5.740 5.770 5.600 5.620 705,601 -0.18(-3.10%)
Mar 07, 2025 5.820 5.855 5.720 5.800 492,360 -0.03(-0.51%)
Mar 06, 2025 5.800 5.850 5.770 5.830 557,276 -0.02(-0.34%)
Mar 05, 2025 5.900 5.950 5.765 5.850 572,700 -0.02(-0.34%)
Mar 04, 2025 5.960 6.010 5.835 5.870 712,673 -0.15(-2.49%)
Mar 03, 2025 5.980 6.195 5.920 6.020 1,055,074 +0.10(+1.69%)
Feb 28, 2025 5.900 5.920 5.830 5.920 560,502 +0.02(+0.34%)
Feb 27, 2025 5.890 5.935 5.855 5.900 394,172 +0.01(+0.17%)
Feb 26, 2025 5.880 5.970 5.810 5.890 765,440 +0.00(+0.00%)
Feb 25, 2025 5.840 5.920 5.830 5.890 474,282 +0.08(+1.38%)
Feb 24, 2025 5.930 5.930 5.810 5.810 468,393 -0.07(-1.11%)
Feb 21, 2025 6.010 6.060 5.870 5.875 735,926 -0.08(-1.43%)
Feb 20, 2025 6.040 6.050 5.940 5.960 453,953 -0.09(-1.49%)
Feb 19, 2025 6.040 6.080 6.000 6.050 489,276 -0.07(-1.14%)
Feb 18, 2025 6.170 6.190 6.070 6.120 487,080 -0.06(-0.97%)
Feb 14, 2025 6.230 6.255 6.160 6.180 506,733 -0.02(-0.32%)
Feb 13, 2025 6.140 6.220 6.075 6.200 585,720 +0.09(+1.47%)
Feb 12, 2025 6.040 6.140 5.990 6.110 648,661 -0.03(-0.49%)
Feb 11, 2025 6.040 6.165 6.020 6.140 479,899 +0.06(+0.99%)
Feb 10, 2025 6.020 6.115 5.950 6.080 974,866 +0.07(+1.16%)
Feb 07, 2025 6.080 6.080 5.910 6.010 684,764 -0.08(-1.39%)
Feb 06, 2025 6.036 6.110 5.987 6.095 725,675 +0.07(+1.15%)
Feb 05, 2025 6.026 6.046 5.908 6.026 581,005 +0.03(+0.49%)
Feb 04, 2025 5.839 6.016 5.839 5.996 581,464 +0.14(+2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.