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

8.6100
-0.0500 (-0.58%)
NASDAQ· Last Trade: Aug 31st, 10:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/03/20268.999.268.999.101,359,8299.01
7/31/20268.888.978.738.841,137,7478.76
7/30/20268.809.108.778.861,247,3558.78
7/29/20268.248.798.248.751,281,6448.67
7/28/20268.678.848.668.78955,7438.70
7/27/20268.708.818.608.64621,1338.56
7/24/20268.598.738.578.65843,9618.57
7/23/20268.478.578.438.55929,1978.47
7/22/20268.608.658.518.59967,8898.51
7/21/20268.558.628.428.60827,5058.52
7/20/20268.638.728.568.56777,1818.48
7/17/20268.708.758.588.62817,9938.54
7/16/20268.628.848.588.79832,9698.71
7/15/20268.528.688.518.65809,4248.57
7/14/20268.528.568.468.49480,4138.41
7/13/20268.518.548.458.49556,4258.41
7/10/20268.468.558.438.50605,1048.42
7/09/20268.308.548.298.48716,5758.40
7/08/20268.358.468.198.21787,2748.13
7/07/20268.488.508.378.37634,3808.29
7/06/20268.408.538.368.46619,3418.38
7/02/20268.648.698.398.45716,2768.37
7/01/20268.528.638.468.62773,7018.54
6/30/20268.448.538.398.51664,7268.43
6/29/20268.478.498.338.46797,5598.38
6/26/20268.498.588.398.482,269,1718.40
6/25/20268.358.498.288.46699,7648.38
6/24/20268.308.408.298.39650,8468.31
6/23/20268.208.308.198.29696,8898.21
6/22/20268.118.248.118.19775,5288.11
6/18/20268.108.168.038.081,961,5718.00
6/17/20268.148.227.958.01880,9247.93
6/16/20268.198.248.108.17683,2698.09
6/15/20268.258.328.098.12866,9908.04
6/12/20268.188.268.188.25664,5778.17
6/11/20268.098.208.048.15760,3938.07
6/10/20268.028.078.008.07630,5017.99
6/09/20267.948.137.947.96696,9387.88
6/08/20267.877.957.867.90493,7777.83
6/05/20267.827.907.827.85651,5937.78
6/04/20267.777.857.717.82595,5077.75
6/03/20267.827.867.607.62762,3427.55
6/02/20267.677.887.637.86561,8627.79
6/01/20267.717.717.587.69763,2217.62