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

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

6.230 -0.120 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%)
Jul 11, 2025 6.290 6.300 6.215 6.230 535,710 -0.12(-1.89%)
Jul 10, 2025 6.350 6.370 6.290 6.350 526,708 +0.00(+0.00%)
Jul 09, 2025 6.380 6.415 6.320 6.350 525,192 +0.01(+0.16%)
Jul 08, 2025 6.330 6.410 6.310 6.340 668,021 +0.01(+0.16%)
Jul 07, 2025 6.380 6.475 6.320 6.330 785,232 -0.10(-1.56%)
Jul 03, 2025 6.340 6.435 6.325 6.430 477,823 +0.10(+1.58%)
Jul 02, 2025 6.250 6.345 6.215 6.330 610,446 +0.11(+1.77%)
Jul 01, 2025 6.100 6.295 6.080 6.220 676,975 +0.12(+1.97%)
Jun 30, 2025 6.090 6.165 6.080 6.100 692,284 +0.03(+0.49%)
Jun 27, 2025 6.110 6.145 6.030 6.070 1,782,908 -0.03(-0.49%)
Jun 26, 2025 5.940 6.115 5.940 6.100 631,616 +0.17(+2.87%)
Jun 25, 2025 5.950 5.960 5.890 5.930 631,660 -0.03(-0.50%)
Jun 24, 2025 5.920 6.050 5.920 5.960 973,459 +0.05(+0.85%)
Jun 23, 2025 5.770 5.910 5.715 5.910 598,920 +0.13(+2.25%)
Jun 20, 2025 5.860 5.905 5.765 5.780 2,694,863 -0.04(-0.69%)
Jun 18, 2025 5.770 5.870 5.760 5.820 1,218,270 +0.05(+0.87%)
Jun 17, 2025 5.810 5.880 5.770 5.770 727,205 -0.09(-1.54%)
Jun 16, 2025 5.910 5.965 5.855 5.860 856,825 +0.02(+0.34%)
Jun 13, 2025 5.900 5.930 5.802 5.840 1,293,790 -0.14(-2.34%)
Jun 12, 2025 5.950 5.985 5.870 5.980 1,153,736 +0.00(+0.00%)
Jun 11, 2025 5.950 6.000 5.910 5.980 1,241,075 +0.03(+0.50%)
Jun 10, 2025 5.840 5.960 5.810 5.950 1,051,819 +0.13(+2.23%)
Jun 09, 2025 5.780 5.860 5.770 5.820 861,199 +0.04(+0.69%)
Jun 06, 2025 5.770 5.800 5.710 5.780 765,081 +0.09(+1.58%)
Jun 05, 2025 5.690 5.770 5.645 5.690 964,754 +0.00(+0.00%)
Jun 04, 2025 5.740 5.760 5.650 5.690 1,183,089 -0.05(-0.87%)
Jun 03, 2025 5.650 5.750 5.625 5.740 654,542 +0.08(+1.41%)
Jun 02, 2025 5.680 5.690 5.595 5.660 600,650 -0.05(-0.88%)
May 30, 2025 5.720 5.750 5.655 5.710 1,190,123 -0.01(-0.17%)
May 29, 2025 5.710 5.750 5.644 5.720 558,032 +0.01(+0.18%)
May 28, 2025 5.740 5.780 5.680 5.710 742,973 -0.04(-0.70%)
May 27, 2025 5.650 5.780 5.580 5.750 745,314 +0.15(+2.68%)
May 23, 2025 5.550 5.630 5.510 5.600 650,311 -0.03(-0.44%)
May 22, 2025 5.630 5.690 5.610 5.625 570,864 -0.03(-0.44%)
May 21, 2025 5.820 5.825 5.640 5.650 846,113 -0.24(-4.07%)
May 20, 2025 5.810 5.920 5.788 5.890 679,990 +0.05(+0.86%)
May 19, 2025 5.800 5.850 5.790 5.840 559,680 -0.03(-0.51%)
May 16, 2025 5.710 5.895 5.675 5.870 4,096,339 +0.14(+2.44%)
May 15, 2025 5.680 5.770 5.630 5.730 1,209,374 +0.07(+1.24%)
May 14, 2025 5.790 5.805 5.625 5.660 1,556,016 -0.16(-2.75%)
May 13, 2025 5.790 5.900 5.760 5.820 1,103,711 +0.06(+1.04%)
May 12, 2025 5.790 5.880 5.720 5.760 1,122,786 +0.13(+2.31%)
May 09, 2025 5.700 5.736 5.580 5.630 1,025,670 -0.07(-1.23%)
May 08, 2025 5.700 5.750 5.630 5.700 1,469,269 +0.03(+0.53%)
May 07, 2025 5.680 5.740 5.645 5.670 701,290 +0.04(+0.71%)
May 06, 2025 5.680 5.765 5.625 5.630 1,656,780 -0.11(-1.92%)
May 05, 2025 5.760 5.825 5.710 5.740 809,659 -0.05(-0.86%)
May 02, 2025 5.690 5.805 5.665 5.790 573,941 +0.15(+2.57%)
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.