Capitol Fed Finl Inc (NQ: CFFN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	9.205	9.302	9.095	9.188	1,028,246	-0.03(-0.27%)
Mar 30, 2022	9.425	9.484	9.163	9.213	588,279	-0.19(-2.06%)
Mar 29, 2022	9.425	9.543	9.357	9.408	1,425,806	+0.04(+0.45%)
Mar 28, 2022	9.391	9.416	9.289	9.365	597,913	-0.06(-0.63%)
Mar 25, 2022	9.197	9.441	9.184	9.425	643,574	+0.27(+2.95%)
Mar 24, 2022	9.129	9.163	9.061	9.154	480,538	+0.03(+0.28%)
Mar 23, 2022	9.273	9.273	9.121	9.129	697,229	-0.14(-1.46%)
Mar 22, 2022	9.340	9.484	9.226	9.264	1,201,145	-0.04(-0.45%)
Mar 21, 2022	9.433	9.492	9.281	9.306	688,538	-0.10(-1.08%)
Mar 18, 2022	9.408	9.450	9.226	9.408	1,776,754	+0.01(+0.09%)
Mar 17, 2022	9.408	9.509	9.323	9.399	818,208	-0.04(-0.45%)
Mar 16, 2022	9.425	9.513	9.349	9.441	874,271	+0.09(+0.99%)
Mar 15, 2022	9.467	9.534	9.304	9.349	670,181	-0.06(-0.63%)
Mar 14, 2022	9.467	9.526	9.349	9.408	674,355	+0.04(+0.45%)
Mar 11, 2022	9.332	9.492	9.289	9.365	602,298	+0.06(+0.64%)
Mar 10, 2022	9.163	9.323	9.137	9.306	755,238	+0.12(+1.29%)
Mar 09, 2022	9.273	9.375	9.188	9.188	956,796	+0.03(+0.37%)
Mar 08, 2022	9.450	9.450	9.154	9.154	742,224	-0.13(-1.36%)
Mar 07, 2022	9.340	9.408	9.247	9.281	628,369	-0.06(-0.63%)
Mar 04, 2022	9.332	9.374	9.247	9.340	430,365	-0.09(-0.98%)
Mar 03, 2022	9.441	9.458	9.370	9.433	508,061	+0.05(+0.54%)
Mar 02, 2022	9.146	9.391	9.112	9.382	795,167	+0.27(+2.97%)
Mar 01, 2022	9.213	9.332	9.019	9.112	802,699	-0.11(-1.19%)
Feb 28, 2022	9.230	9.247	9.163	9.222	767,075	-0.09(-1.00%)
Feb 25, 2022	9.129	9.327	9.230	9.315	648,169	+0.24(+2.60%)
Feb 24, 2022	9.121	9.180	8.909	9.078	1,146,779	-0.14(-1.47%)
Feb 23, 2022	9.374	9.382	9.205	9.213	417,267	-0.13(-1.36%)
Feb 22, 2022	9.416	9.425	9.306	9.340	594,855	-0.07(-0.72%)
Feb 18, 2022				9.408	0	-0.02(-0.18%)
Feb 17, 2022	9.298	9.441	9.273	9.425	770,612	+0.05(+0.54%)
Feb 16, 2022	9.365	9.450	9.340	9.374	1,056,606	+0.03(+0.36%)
Feb 15, 2022	9.298	9.412	9.298	9.340	604,164	+0.08(+0.82%)
Feb 14, 2022	9.256	9.374	9.163	9.264	899,261	+0.02(+0.18%)
Feb 11, 2022	9.171	9.289	9.121	9.247	842,323	+0.06(+0.64%)
Feb 10, 2022	9.197	9.264	9.121	9.188	979,990	-0.03(-0.27%)
Feb 09, 2022	9.306	9.399	9.159	9.213	699,347	-0.19(-1.98%)
Feb 08, 2022	9.349	9.441	9.298	9.399	845,252	+0.07(+0.72%)
Feb 07, 2022	9.349	9.391	9.239	9.332	669,906	+0.09(+1.01%)
Feb 04, 2022	9.197	9.256	9.104	9.239	684,189	+0.08(+0.83%)
Feb 03, 2022	9.319		9.163	9.163	684,046	-0.00(-0.05%)
Feb 02, 2022	9.293	9.305	9.142	9.167	1,195,304	-0.16(-1.71%)
Feb 01, 2022	9.251	9.343	9.201	9.326	1,602,172	+0.00(+0.00%)
Jan 31, 2022	9.452			9.326	974,465	-0.16(-1.68%)
Jan 28, 2022	9.276	9.485	9.134	9.485	760,348	+0.18(+1.89%)
Jan 27, 2022	9.335	9.519	9.209	9.309	829,020	-0.05(-0.54%)
Jan 26, 2022	9.804	9.812	9.351	9.360	1,130,835	-0.41(-4.20%)
Jan 25, 2022	9.720	9.829	9.628	9.770	1,058,897	+0.01(+0.09%)
Jan 24, 2022	9.594	9.854	9.594	9.762	1,884,143	+0.10(+1.04%)
Jan 21, 2022	9.410	9.737	9.410	9.661	1,367,922	+0.18(+1.86%)
Jan 20, 2022	9.368	9.590	9.368	9.485	1,200,452	+0.12(+1.25%)
Jan 19, 2022	9.578	9.628	9.343	9.368	743,377	-0.18(-1.93%)
Jan 18, 2022	9.695	9.854	9.544	9.552	757,037	-0.13(-1.30%)
Jan 14, 2022				9.678	0	+0.01(+0.09%)
Jan 13, 2022	9.695	9.812	9.653	9.670	995,327	-0.02(-0.17%)
Jan 12, 2022	9.720	9.762	9.645	9.687	727,004	-0.03(-0.34%)
Jan 11, 2022	9.770	9.821	9.628	9.720	754,755	-0.08(-0.77%)
Jan 10, 2022	9.837	9.871	9.728	9.795	561,684	+0.01(+0.09%)
Jan 07, 2022	9.787	9.821	9.712	9.787	663,026	+0.00(+0.00%)
Jan 06, 2022	9.678	9.837	9.678	9.787	630,974	+0.15(+1.57%)
Jan 05, 2022	9.779	9.796	9.611	9.636	449,457	-0.08(-0.78%)
Jan 04, 2022	9.737	9.854	9.712	9.712	440,266	+0.06(+0.61%)

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.