Skip to main content

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

6.100 +0.030 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.