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

7.1800
-0.2500 (-3.36%)
NASDAQ · Last Trade: Mar 1st, 5:51 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Capitol Federal Financial, Inc. - Common Stock (CFFN)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20267.297.357.127.18813,7167.18
2/26/20267.487.627.417.431,036,2417.43
2/25/20267.357.507.337.49538,8647.49
2/24/20267.267.327.227.30724,5377.30
2/23/20267.657.697.227.25791,5247.25
2/20/20267.567.707.537.681,051,1617.68
2/19/20267.567.607.517.57765,2787.57
2/18/20267.737.847.557.58689,4287.58
2/17/20267.637.807.597.741,262,4417.74
2/13/20267.537.677.457.64737,4247.64
2/12/20267.617.667.477.551,021,6657.55
2/11/20267.577.667.427.54889,1727.54
2/10/20267.567.617.497.54752,2097.54
2/09/20267.577.647.547.58688,5397.58
2/06/20267.607.677.547.59825,6647.59
2/05/20267.557.677.537.621,056,6717.54
2/04/20267.637.747.577.59765,3107.51
2/03/20267.587.747.397.541,401,4587.46
2/02/20267.287.677.267.541,351,5557.46
1/30/20267.277.317.167.28994,5327.20
1/29/20267.217.407.187.301,155,5517.22
1/28/20266.957.306.827.101,899,9827.02
1/27/20266.816.966.786.94989,4006.86
1/26/20266.726.806.656.80764,6016.72
1/23/20266.917.096.746.75746,4006.67
1/22/20267.017.136.956.97869,3046.89
1/21/20266.727.016.717.001,051,1956.92
1/20/20266.656.716.616.65703,4426.58
1/16/20266.736.766.666.701,248,0786.63
1/15/20266.696.836.676.761,031,0936.68
1/14/20266.556.716.536.701,171,4556.63
1/13/20266.696.716.546.581,645,3876.51
1/12/20266.636.696.586.67745,1746.60
1/09/20266.766.826.636.69914,5196.62
1/08/20266.676.846.676.80826,7746.68
1/07/20266.726.756.606.67760,8256.56
1/06/20266.726.756.666.71772,2246.60
1/05/20266.696.826.696.74806,2726.63
1/02/20266.816.836.676.69895,0736.58
12/31/20256.876.876.776.81790,7666.69
12/30/20257.017.016.846.841,079,0406.72
12/29/20257.017.046.967.01865,4156.89
12/26/20257.057.086.977.00677,0486.88
12/24/20257.047.117.037.06561,7496.94
12/23/20257.107.137.037.03854,8776.91
12/22/20257.167.267.097.101,294,2586.98
12/19/20257.247.297.127.183,147,5487.06
12/18/20257.237.307.217.271,301,8887.15
12/17/20257.107.227.107.191,523,1267.07
12/16/20257.007.217.007.101,670,8486.98
12/15/20257.047.056.936.971,048,2116.85
12/12/20257.067.066.937.00809,9266.88
12/11/20256.967.086.967.02921,5876.90
12/10/20256.767.016.766.971,096,2406.85
12/09/20256.736.836.736.76730,0926.65
12/08/20256.716.766.676.72799,2846.61
12/05/20256.746.756.676.67480,2456.56
12/04/20256.796.816.716.74639,3606.63
12/03/20256.776.836.756.831,029,0666.71
12/02/20256.686.756.636.74964,9646.63