Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.450 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 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 (%)
Sep 15, 2025 6.440 6.470 6.405 6.450 1,003,863 +0.01(+0.16%)
Sep 12, 2025 6.540 6.540 6.430 6.440 550,511 -0.12(-1.83%)
Sep 11, 2025 6.460 6.570 6.425 6.560 722,515 +0.11(+1.71%)
Sep 10, 2025 6.410 6.470 6.385 6.450 483,416 +0.04(+0.62%)
Sep 09, 2025 6.450 6.470 6.390 6.410 433,820 -0.06(-0.93%)
Sep 08, 2025 6.510 6.530 6.385 6.470 469,246 -0.02(-0.31%)
Sep 05, 2025 6.570 6.620 6.455 6.490 554,665 -0.06(-0.92%)
Sep 04, 2025 6.450 6.550 6.430 6.550 433,202 +0.13(+2.02%)
Sep 03, 2025 6.390 6.440 6.340 6.420 597,386 +0.00(+0.00%)
Sep 02, 2025 6.400 6.435 6.350 6.420 648,466 -0.06(-0.93%)
Aug 29, 2025 6.480 6.525 6.460 6.480 668,940 +0.03(+0.47%)
Aug 28, 2025 6.460 6.480 6.415 6.450 460,086 +0.00(+0.00%)
Aug 27, 2025 6.410 6.485 6.400 6.450 574,558 +0.03(+0.47%)
Aug 26, 2025 6.370 6.430 6.350 6.420 611,049 +0.05(+0.78%)
Aug 25, 2025 6.400 6.440 6.232 6.370 577,648 -0.05(-0.78%)
Aug 22, 2025 6.050 6.435 6.050 6.420 1,019,576 +0.39(+6.47%)
Aug 21, 2025 6.100 6.100 6.020 6.030 446,737 -0.08(-1.31%)
Aug 20, 2025 6.130 6.140 6.065 6.110 545,584 +0.00(+0.00%)
Aug 19, 2025 6.110 6.200 6.080 6.110 508,159 +0.00(+0.08%)
Aug 18, 2025 6.080 6.110 6.050 6.105 430,479 +0.02(+0.25%)
Aug 15, 2025 6.170 6.190 6.080 6.090 1,041,844 -0.04(-0.65%)
Aug 14, 2025 6.090 6.150 6.065 6.130 540,219 -0.04(-0.65%)
Aug 13, 2025 6.150 6.180 6.100 6.170 703,086 +0.09(+1.48%)
Aug 12, 2025 5.900 6.090 5.900 6.080 599,912 +0.23(+3.93%)
Aug 11, 2025 5.920 5.921 5.825 5.850 508,461 -0.03(-0.51%)
Aug 08, 2025 5.790 5.890 5.750 5.880 605,481 +0.13(+2.26%)
Aug 07, 2025 5.830 5.830 5.740 5.750 546,528 -0.04(-0.69%)
Aug 06, 2025 5.820 5.850 5.760 5.790 620,583 -0.03(-0.52%)
Aug 05, 2025 5.800 5.840 5.710 5.820 956,087 +0.05(+0.87%)
Aug 04, 2025 5.730 5.810 5.710 5.770 740,679 +0.04(+0.70%)
Aug 01, 2025 5.880 5.890 5.720 5.730 803,091 -0.20(-3.45%)
Jul 31, 2025 5.935 5.984 5.905 5.935 828,515 -0.06(-0.99%)
Jul 30, 2025 6.103 6.147 5.960 5.994 825,351 -0.11(-1.78%)
Jul 29, 2025 6.172 6.211 6.043 6.103 643,373 -0.02(-0.32%)
Jul 28, 2025 6.142 6.142 6.058 6.122 738,263 -0.02(-0.32%)
Jul 25, 2025 6.142 6.177 6.078 6.142 685,583 -0.02(-0.32%)
Jul 24, 2025 6.132 6.364 6.093 6.162 932,166 +0.04(+0.64%)
Jul 23, 2025 6.191 6.260 6.073 6.122 1,178,345 +0.06(+0.98%)
Jul 22, 2025 6.083 6.142 6.063 6.063 583,890 -0.01(-0.16%)
Jul 21, 2025 6.142 6.177 6.073 6.073 453,729 -0.06(-0.96%)
Jul 18, 2025 6.191 6.191 6.093 6.132 525,791 -0.02(-0.32%)
Jul 17, 2025 6.073 6.181 6.073 6.152 705,605 +0.05(+0.81%)
Jul 16, 2025 6.073 6.117 5.955 6.103 683,538 +0.06(+0.98%)
Jul 15, 2025 6.241 6.260 6.034 6.043 721,206 -0.22(-3.46%)
Jul 14, 2025 6.132 6.270 6.127 6.260 513,654 +0.12(+1.93%)
Jul 11, 2025 6.201 6.211 6.127 6.142 543,396 -0.12(-1.89%)
Jul 10, 2025 6.260 6.280 6.201 6.260 534,251 +0.00(+0.00%)
Jul 09, 2025 6.290 6.324 6.231 6.260 532,713 +0.01(+0.16%)
Jul 08, 2025 6.241 6.319 6.221 6.250 677,588 +0.01(+0.16%)
Jul 07, 2025 6.290 6.384 6.231 6.241 796,478 -0.10(-1.56%)
Jul 03, 2025 6.250 6.344 6.236 6.339 484,666 +0.10(+1.58%)
Jul 02, 2025 6.162 6.255 6.127 6.241 619,188 +0.11(+1.77%)
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 Of Service.