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

8.5700
-0.0500 (-0.58%)
NASDAQ · Last Trade: Nov 3rd, 10:26 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20268.648.648.548.57853,3328.57
11/02/20268.528.688.478.621,052,2888.62
10/30/20268.588.588.398.43869,8748.43
10/29/20268.518.638.518.54842,2348.54
10/28/20268.498.578.258.401,059,5218.40
10/27/20268.488.558.438.541,598,1978.54
10/26/20268.438.508.378.441,426,5288.44
10/23/20268.288.418.218.40965,5218.40
10/22/20268.088.348.038.331,091,3738.33
10/21/20268.158.177.998.071,073,2898.07
10/20/20268.098.288.098.161,316,5818.16
10/19/20268.188.208.058.09999,7008.09
10/16/20268.268.388.138.171,577,1468.17
10/15/20268.248.318.168.231,041,0928.23
10/14/20268.118.238.118.181,168,8598.18
10/13/20268.448.498.228.261,181,3728.26
10/12/20268.388.458.388.391,078,6338.39
10/09/20268.448.458.378.391,087,4238.39
10/08/20268.358.538.358.471,595,2088.47
10/07/20268.428.468.388.42913,4228.42
10/06/20268.588.638.488.52764,0628.52
10/05/20268.568.638.498.55989,8538.55
10/02/20268.598.618.498.58984,4018.58
10/01/20268.228.508.168.471,387,0178.47
9/30/20268.398.448.228.251,127,3598.25
9/29/20268.468.528.328.371,078,3988.37
9/28/20268.658.678.448.46950,6158.46
9/25/20268.698.768.668.681,274,4978.68
9/24/20268.688.728.488.66978,0278.66
9/23/20268.818.838.688.69743,6378.69
9/22/20268.918.958.808.831,226,3248.83
9/21/20268.928.958.828.85628,7368.85
9/18/20268.838.928.718.903,166,8048.90
9/17/20268.978.978.828.83691,4878.83
9/16/20268.878.938.688.86976,7778.86
9/15/20268.778.948.778.87962,6398.87
9/14/20268.798.938.798.91835,0568.91
9/11/20268.888.938.748.82672,4158.82
9/10/20268.738.818.668.80593,2808.80
9/09/20268.738.828.688.77782,2338.77
9/08/20268.848.868.778.80695,3138.80
9/04/20268.778.898.768.871,091,7958.87
9/03/20268.748.838.668.80805,1348.80
9/02/20268.628.768.578.69784,9518.69
9/01/20268.588.648.478.55750,9518.55
8/31/20268.668.668.568.61643,2828.61
8/28/20268.688.718.648.66696,8128.66
8/27/20268.608.698.548.64664,1988.64
8/26/20268.588.698.528.66771,2028.66
8/25/20268.578.668.508.54741,6168.54
8/24/20268.598.608.528.53628,5318.53
8/21/20268.568.598.388.53907,3478.53
8/20/20268.468.558.448.49941,7428.49
8/19/20268.668.718.448.49894,9228.49
8/18/20268.738.768.568.64784,8068.64
8/17/20268.728.778.688.72749,3538.72
8/14/20268.858.898.728.73654,1238.73
8/13/20268.978.998.838.84794,9838.84
8/12/20268.868.938.848.88682,7898.88
8/11/20268.808.888.768.81683,0708.81
8/10/20268.838.888.768.77701,9838.77
8/07/20268.928.968.828.88725,8878.88
8/06/20269.129.178.978.99946,0888.90
8/05/20269.219.229.079.09788,1429.00
8/04/20269.129.239.079.19907,4819.10