CFFN

Capitol Federal Financial, Inc. Historical Stock Prices

$11.835
*  
0.215
1.78%
Get CFFN Alerts
*Delayed - data as of Sep. 1, 2015 12:00 ET  -  Find a broker to begin trading CFFN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CFFN Real Time
 
 
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 31-MAY-2015 TO 31-AUG-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.
12:00  11.89  12.04  11.82  11.835 439,769
08/31/2015 11.95 12.09 11.914 12.05 790,077
08/28/2015 11.94 12.09 11.92 12.03 637,366
08/27/2015 11.99 12.1 11.88 12.01 689,644
08/26/2015 11.8 11.95 11.635 11.92 1,083,019
08/25/2015 12.02 12.02 11.61 11.61 1,072,893
08/24/2015 11.84 11.99 11.71 11.78 1,576,640
08/21/2015 11.88 12.12 11.84 12.01 879,197
08/20/2015 12.05 12.17 11.975 11.99 611,726
08/19/2015 12.15 12.24 12.085 12.13 425,685
08/18/2015 12.21 12.24 12.17 12.18 518,076
08/17/2015 12.15 12.25 12.08 12.2 643,683
08/14/2015 12.05 12.19 12.01 12.19 255,886
08/13/2015 12.03 12.11 12.003 12.07 363,314
08/12/2015 12.01 12.07 11.86 12.06 849,134
08/11/2015 12.09 12.19 12.02 12.06 300,436
08/10/2015 12.09 12.2 12.07 12.17 1,110,623
08/07/2015 11.94 12.04 11.93 12.03 489,971
08/06/2015 12.04 12.08 11.96 12.01 465,220
08/05/2015 12.07 12.17 11.985 12.02 529,726
08/04/2015 12.05 12.15 11.99 12.09 449,943
08/03/2015 12.06 12.08 11.96 12.07 805,257
07/31/2015 11.97 12.06 11.86 12.02 642,029
07/30/2015 11.91 11.96 11.84 11.96 535,074
07/29/2015 11.82 12.02 11.82 11.94 527,454
07/28/2015 11.93 11.93 11.8 11.9 741,545
07/27/2015 11.9 11.94 11.85 11.89 543,021
07/24/2015 11.98 12.015 11.91 11.93 421,443
07/23/2015 12.09 12.1 11.99 12.01 693,581
07/22/2015 12.06 12.14 12.04 12.09 360,198
07/21/2015 12.06 12.18 12.025 12.07 563,440
07/20/2015 12.09 12.14 12.045 12.09 474,306
07/17/2015 12.27 12.31 12.04 12.1 413,181
07/16/2015 12.3 12.33 12.23 12.25 437,974
07/15/2015 12.32 12.33 12.2 12.26 872,733
07/14/2015 12.22 12.32 12.2 12.3 385,272
07/13/2015 12.26 12.32 12.2 12.245 444,391
07/10/2015 12.15 12.25 12.106 12.21 416,400
07/09/2015 12.1 12.14 12.02 12.08 514,978
07/08/2015 12 12.05 11.97 12.03 477,438
07/07/2015 12.1 12.14 11.94 12.05 831,429
07/06/2015 11.96 12.12 11.95 12.1 398,791
07/02/2015 12.08 12.08 11.985 12.04 611,158
07/01/2015 12.17 12.17 12.02 12.07 789,066
06/30/2015 12.12 12.19 12.005 12.04 750,463
06/29/2015 12.22 12.28 12.045 12.065 653,608
06/26/2015 12.2 12.3 12.17 12.29 1,868,779
06/25/2015 12.17 12.22 12.07 12.14 371,281
06/24/2015 12.11 12.2 12.08 12.14 545,345
06/23/2015 12.15 12.17 12.08 12.16 411,124
06/22/2015 12.07 12.12 12.04 12.1 369,231
06/19/2015 12.03 12.04 11.95 12.02 1,189,904
06/18/2015 11.98 12.05 11.905 12.01 802,269
06/17/2015 11.99 12.05 11.92 11.93 759,983
06/16/2015 11.85 12.02 11.85 11.97 800,435
06/15/2015 11.85 11.97 11.75 11.88 1,187,528
06/12/2015 11.92 11.94 11.845 11.88 971,858
06/11/2015 12.06 12.06 11.915 11.93 849,678
06/10/2015 11.9 12.06 11.9 12.02 778,145
06/09/2015 12.09 12.21 12.02 12.11 585,902
06/08/2015 12.17 12.2 12.11 12.11 537,478
06/05/2015 12.13 12.19 12.06 12.19 589,704
06/04/2015 12.15 12.19 12.02 12.11 587,484
06/03/2015 12.28 12.3 12.16 12.19 937,851
06/02/2015 12.1 12.28 12.07 12.26 857,271
06/01/2015 12.13 12.189 12.02 12.11 760,177
*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?