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 )

5.560 -0.060 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
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%)
Feb 03, 2025 5.720 5.908 5.671 5.858 689,379 -0.01(-0.17%)
Jan 31, 2025 5.779 5.977 5.700 5.868 1,328,146 +0.09(+1.54%)
Jan 30, 2025 5.779 5.858 5.705 5.779 667,847 +0.00(+0.00%)
Jan 29, 2025 5.631 5.863 5.513 5.779 848,063 +0.15(+2.63%)
Jan 28, 2025 5.671 5.799 5.622 5.631 1,497,563 -0.09(-1.55%)
Jan 27, 2025 5.612 5.730 5.602 5.720 918,941 +0.15(+2.65%)
Jan 24, 2025 5.484 5.612 5.474 5.572 672,180 +0.05(+0.89%)
Jan 23, 2025 5.513 5.607 5.484 5.523 676,149 +0.00(+0.00%)
Jan 22, 2025 5.592 5.627 5.523 5.523 610,247 -0.12(-2.10%)
Jan 21, 2025 5.681 5.745 5.631 5.641 543,357 +0.00(+0.00%)
Jan 17, 2025 5.691 5.725 5.582 5.641 757,292 +0.00(+0.00%)
Jan 16, 2025 5.631 5.666 5.577 5.641 769,534 -0.02(-0.35%)
Jan 15, 2025 5.789 5.848 5.646 5.661 817,235 +0.02(+0.35%)
Jan 14, 2025 5.553 5.651 5.523 5.641 790,432 +0.14(+2.51%)
Jan 13, 2025 5.464 5.533 5.454 5.503 936,504 +0.00(+0.00%)
Jan 10, 2025 5.572 5.612 5.439 5.503 848,746 -0.20(-3.46%)
Jan 08, 2025 5.681 5.755 5.641 5.700 764,712 -0.03(-0.52%)
Jan 07, 2025 5.789 5.829 5.636 5.730 721,551 -0.05(-0.85%)
Jan 06, 2025 5.809 5.878 5.770 5.779 856,370 -0.03(-0.51%)
Jan 03, 2025 5.750 5.814 5.651 5.809 585,547 +0.07(+1.20%)
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 and Conditions.