CFFN

Capitol Federal Financial, Inc. Historical Stock Prices

$11.97
*  
0.03
0.25%
Get CFFN Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading CFFN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.05  12.13  11.95  11.97 923,065
05/01/2015 12.05 12.13 11.95 11.97 923,271
04/30/2015 12.08 12.26 11.99 12 1,665,731
04/29/2015 12.2 12.33 12.1 12.1 360,218
04/28/2015 12.15 12.28 12.09 12.28 683,897
04/27/2015 12.19 12.265 12.09 12.13 439,918
04/24/2015 12.23 12.25 12.1401 12.2 345,733
04/23/2015 12.29 12.32 12.205 12.23 449,809
04/22/2015 12.35 12.35 12.24 12.31 562,929
04/21/2015 12.42 12.52 12.34 12.36 413,250
04/20/2015 12.38 12.5 12.35 12.41 270,735
04/17/2015 12.37 12.45 12.24 12.31 415,821
04/16/2015 12.38 12.495 12.35 12.46 190,275
04/15/2015 12.37 12.44 12.33 12.41 463,603
04/14/2015 12.42 12.42 12.33 12.34 226,540
04/13/2015 12.4 12.469 12.4 12.42 242,667
04/10/2015 12.43 12.43 12.38 12.41 159,588
04/09/2015 12.43 12.47 12.3214 12.41 279,683
04/08/2015 12.41 12.53 12.41 12.46 356,915
04/07/2015 12.49 12.54 12.41 12.41 424,856
04/06/2015 12.43 12.586 12.42 12.47 315,256
04/02/2015 12.45 12.62 12.45 12.535 531,986
04/01/2015 12.51 12.67 12.33 12.45 603,982
03/31/2015 12.48 12.55 12.38 12.5 584,932
03/30/2015 12.52 12.64 12.46 12.58 426,275
03/27/2015 12.48 12.51 12.37 12.44 372,259
03/26/2015 12.4 12.48 12.33 12.47 610,194
03/25/2015 12.58 12.6648 12.39 12.4 533,091
03/24/2015 12.61 12.61 12.52 12.57 340,589
03/23/2015 12.62 12.7 12.55 12.6 296,750
03/20/2015 12.57 12.7 12.49 12.64 781,943
03/19/2015 12.51 12.54 12.45 12.49 413,482
03/18/2015 12.48 12.62 12.465 12.55 392,751
03/17/2015 12.43 12.58 12.38 12.54 568,612
03/16/2015 12.59 12.59 12.4287 12.45 524,648
03/13/2015 12.56 12.72 12.37 12.54 651,334
03/12/2015 12.34 12.57 12.28 12.55 626,910
03/11/2015 12.33 12.34 12.22 12.24 833,358
03/10/2015 12.45 12.45 12.33 12.33 406,684
03/09/2015 12.5 12.58 12.5 12.525 279,407
03/06/2015 12.48 12.69 12.43 12.49 523,512
03/05/2015 12.55 12.59 12.39 12.57 372,820
03/04/2015 12.51 12.58 12.49 12.54 558,646
03/03/2015 12.54 12.59 12.48 12.57 440,113
03/02/2015 12.4 12.54 12.35 12.54 697,788
02/27/2015 12.48 12.49 12.4 12.41 359,351
02/26/2015 12.49 12.57 12.42 12.5 488,314
02/25/2015 12.55 12.59 12.46 12.52 340,123
02/24/2015 12.52 12.64 12.49 12.55 303,708
02/23/2015 12.54 12.55 12.46 12.5 423,200
02/20/2015 12.6 12.61 12.405 12.58 496,757
02/19/2015 12.57 12.62 12.4801 12.56 289,793
02/18/2015 12.69 12.7 12.58 12.61 447,405
02/17/2015 12.77 12.78 12.67 12.74 320,878
02/13/2015 12.76 12.79 12.662 12.74 354,483
02/12/2015 12.67 12.79 12.605 12.76 368,301
02/11/2015 12.65 12.7 12.57 12.64 434,067
02/10/2015 12.64 12.72 12.52 12.69 523,691
02/09/2015 12.66 12.7 12.565 12.595 842,284
02/06/2015 12.68 12.81 12.68 12.72 582,001
02/05/2015 12.63 12.748 12.575 12.65 1,216,428
02/04/2015 12.53 12.77 12.53 12.6 706,636
02/03/2015 12.54 12.7 12.54 12.65 625,055
02/02/2015 12.43 12.63 12.32 12.5 905,608
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?