Capitol Fed Finl Inc (NQ: CFFN )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	5.414	5.489	5.188	5.207	777,169	-0.13(-2.47%)
May 05, 2023	5.433	5.580	5.235	5.339	1,221,087	+0.12(+2.35%)
May 04, 2023	5.132	5.254	4.939	5.216	1,393,699	-0.01(-0.27%)
May 03, 2023	5.286	5.388	5.147	5.231	1,671,947	-0.04(-0.70%)
May 02, 2023	5.574	5.583	5.203	5.268	1,319,872	-0.31(-5.49%)
May 01, 2023	5.731	5.750	5.527	5.574	1,458,251	-0.18(-3.06%)
Apr 28, 2023	5.926	5.982	5.722	5.750	994,851	-0.17(-2.82%)
Apr 27, 2023	5.982	6.014	5.852	5.917	1,498,730	-0.06(-1.09%)
Apr 26, 2023	5.861	6.149	5.861	5.982	875,113	+0.07(+1.26%)
Apr 25, 2023	6.047	6.121	5.880	5.908	882,360	-0.19(-3.04%)
Apr 24, 2023	6.121	6.260	6.065	6.093	933,658	-0.02(-0.30%)
Apr 21, 2023	6.084	6.130	6.028	6.112	676,945	+0.02(+0.30%)
Apr 20, 2023	6.139	6.232	6.028	6.093	791,403	-0.08(-1.35%)
Apr 19, 2023	6.093	6.241	6.042	6.177	687,404	+0.09(+1.52%)
Apr 18, 2023	6.241	6.241	6.028	6.084	673,563	-0.15(-2.38%)
Apr 17, 2023	6.149	6.251	6.074	6.232	1,922,627	+0.08(+1.36%)
Apr 14, 2023	6.418	6.436	6.098	6.149	1,000,480	-0.18(-2.79%)
Apr 13, 2023	6.269	6.362	6.118	6.325	800,475	+0.06(+0.89%)
Apr 12, 2023	6.306	6.348	6.214	6.269	858,644	+0.01(+0.15%)
Apr 11, 2023	6.279	6.292	6.196	6.260	500,113	+0.01(+0.15%)
Apr 10, 2023	6.241	6.316	6.186	6.251	907,204	+0.01(+0.15%)
Apr 06, 2023	6.158	6.269	6.112	6.241	654,366	+0.11(+1.82%)
Apr 05, 2023	6.093	6.200	6.084	6.130	1,117,030	-0.04(-0.60%)
Apr 04, 2023	6.204	6.204	5.991	6.167	1,049,573	+0.00(+0.00%)
Apr 03, 2023	6.214	6.288	6.107	6.167	1,390,968	-0.07(-1.19%)
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%)

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.