Capitol Fed Finl Inc (NQ: CFFN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2023	7.725	7.753	7.637	7.707	496,858	-0.07(-0.95%)
Feb 28, 2023	7.762	7.850	7.744	7.781	825,502	+0.03(+0.36%)
Feb 27, 2023	7.827	7.892	7.744	7.753	608,502	-0.06(-0.71%)
Feb 24, 2023	7.744	7.827	7.697	7.809	557,880	-0.01(-0.12%)
Feb 23, 2023	7.772	7.864	7.767	7.818	595,115	+0.06(+0.72%)
Feb 22, 2023	7.837	7.864	7.735	7.762	1,256,294	-0.05(-0.59%)
Feb 21, 2023	7.901	7.914	7.791	7.809	1,136,028	-0.14(-1.75%)
Feb 17, 2023	7.799	7.985	7.781	7.948	754,447	+0.15(+1.90%)
Feb 16, 2023	7.827	7.881	7.767	7.799	507,596	-0.08(-1.06%)
Feb 15, 2023	7.735	7.920	7.688	7.883	456,832	+0.09(+1.19%)
Feb 14, 2023	7.855	7.892	7.765	7.790	706,712	-0.07(-0.94%)
Feb 13, 2023	7.809	7.883	7.772	7.864	889,142	+0.03(+0.36%)
Feb 10, 2023	7.818	7.888	7.729	7.837	910,863	+0.04(+0.48%)
Feb 09, 2023	7.948	7.948	7.776	7.799	901,893	-0.11(-1.41%)
Feb 08, 2023	7.976	7.994	7.897	7.911	479,178	-0.09(-1.16%)
Feb 07, 2023	7.994	8.037	7.929	8.003	570,843	-0.04(-0.46%)
Feb 06, 2023	8.124	8.152	7.948	8.041	604,237	-0.10(-1.25%)
Feb 03, 2023	8.050	8.152	7.996	8.143	1,000,882	+0.09(+1.15%)
Feb 02, 2023	7.799	8.115	7.790	8.050	1,186,422	+0.26(+3.39%)
Feb 01, 2023	7.666	7.868	7.629	7.786	1,109,826	+0.10(+1.31%)
Jan 31, 2023	7.483	7.703	7.446	7.685	1,149,087	+0.21(+2.83%)
Jan 30, 2023	7.437	7.538	7.409	7.473	831,115	+0.00(+0.00%)
Jan 27, 2023	7.510	7.538	7.345	7.473	1,027,489	-0.04(-0.49%)
Jan 26, 2023	7.437	7.547	7.207	7.510	1,975,742	+0.01(+0.12%)
Jan 25, 2023	7.730	7.730	7.483	7.501	795,970	-0.24(-3.08%)
Jan 24, 2023	7.868	7.868	7.680	7.740	647,740	-0.09(-1.17%)
Jan 23, 2023	7.813	7.919	7.776	7.831	668,826	+0.02(+0.24%)
Jan 20, 2023	7.841	7.868	7.685	7.813	816,932	+0.05(+0.59%)
Jan 19, 2023	7.730	7.795	7.662	7.767	508,590	-0.01(-0.12%)
Jan 18, 2023	7.932	7.932	7.753	7.776	501,244	-0.16(-1.97%)
Jan 17, 2023	8.015	8.052	7.905	7.932	394,627	-0.06(-0.80%)
Jan 13, 2023	7.932	8.075	7.877	7.997	647,210	+0.00(+0.00%)
Jan 12, 2023	7.997	8.066	7.932	7.997	622,883	+0.00(+0.00%)
Jan 11, 2023	8.024	8.066	7.965	7.997	464,351	-0.01(-0.11%)
Jan 10, 2023	8.015	8.070	7.942	8.006	641,536	-0.02(-0.23%)
Jan 09, 2023	8.153	8.199	7.997	8.024	644,383	-0.13(-1.58%)
Jan 06, 2023	7.988	8.162	7.969	8.153	659,072	+0.21(+2.66%)
Jan 05, 2023	7.951	7.974	7.887	7.942	464,052	-0.04(-0.46%)
Jan 04, 2023	7.988	8.075	7.928	7.978	932,255	+0.06(+0.81%)

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.