CFFN

Capitol Federal Financial, Inc. Historical Stock Prices

$11.87
*  
0.05
0.42%
Get CFFN Alerts
*Delayed - data as of Oct. 1, 2014 13:17 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
13:17  11.83  11.91  11.78  11.87 267,522
09/30/2014 11.95 11.96 11.81 11.82 846,666
09/29/2014 11.87 11.98 11.86 11.94 511,847
09/26/2014 11.88 11.97 11.84 11.95 816,749
09/25/2014 11.97 12.01 11.85 11.89 671,384
09/24/2014 12.04 12.06 11.93 12 433,415
09/23/2014 12.07 12.12 11.98 11.99 470,999
09/22/2014 12.12 12.16 12.075 12.1 327,596
09/19/2014 12.27 12.39 12.139 12.16 636,473
09/18/2014 12.25 12.34 12.2 12.26 404,945
09/17/2014 12.18 12.27 12.13 12.21 395,499
09/16/2014 12.22 12.33 12.13 12.18 325,840
09/15/2014 12.28 12.39 12.2 12.24 352,187
09/12/2014 12.39 12.43 12.26 12.31 526,776
09/11/2014 12.19 12.38 12.19 12.37 342,841
09/10/2014 12.09 12.25 12.04 12.24 677,841
09/09/2014 12.25 12.25 12.05 12.11 464,936
09/08/2014 12.21 12.28 12.118 12.26 291,001
09/05/2014 12.23 12.26 12.12 12.25 329,020
09/04/2014 12.29 12.36 12.25 12.28 279,839
09/03/2014 12.4 12.43 12.25 12.26 400,452
09/02/2014 12.4 12.44 12.31 12.35 504,268
08/29/2014 12.3 12.36 12.222 12.35 264,367
08/28/2014 12.26 12.35 12.23 12.29 249,783
08/27/2014 12.35 12.365 12.29 12.32 343,808
08/26/2014 12.26 12.38 12.23 12.36 452,905
08/25/2014 12.32 12.32 12.21 12.27 281,801
08/22/2014 12.28 12.345 12.24 12.27 601,280
08/21/2014 12.22 12.3 12.15 12.29 264,697
08/20/2014 12.24 12.29 12.17 12.23 421,089
08/19/2014 12.21 12.395 12.2 12.29 940,628
08/18/2014 12.09 12.15 12.02 12.15 416,436
08/15/2014 12.15 12.15 11.93 12 581,704
08/14/2014 12.12 12.15 12.03 12.05 330,338
08/13/2014 12.04 12.14 12.035 12.1 334,524
08/12/2014 12.02 12.108 11.945 11.98 362,836
08/11/2014 12.06 12.165 11.97 12.05 664,548
08/08/2014 11.88 12.01 11.855 11.97 461,336
08/07/2014 12 12.11 11.88 11.91 481,438
08/06/2014 11.88 12.08 11.88 11.98 499,144
08/05/2014 11.84 12.015 11.825 11.92 756,656
08/04/2014 11.86 11.87 11.7 11.82 781,269
08/01/2014 11.74 11.84 11.61 11.82 870,736
07/31/2014 11.75 11.825 11.69 11.7 822,437
07/30/2014 11.81 11.93 11.76 11.82 665,167
07/29/2014 11.81 11.93 11.79 11.84 409,822
07/28/2014 11.92 11.92 11.75 11.81 487,830
07/25/2014 11.77 11.87 11.76 11.84 558,905
07/24/2014 11.91 12 11.845 11.85 457,928
07/23/2014 11.81 11.92 11.75 11.91 575,494
07/22/2014 11.85 11.87 11.74 11.81 507,861
07/21/2014 11.83 11.87 11.76 11.82 391,763
07/18/2014 11.71 11.92 11.71 11.86 492,997
07/17/2014 11.81 11.9 11.74 11.76 955,112
07/16/2014 12.02 12.02 11.85 11.85 485,175
07/15/2014 11.99 12.02 11.915 11.96 587,993
07/14/2014 12.09 12.13 11.95 11.95 324,496
07/11/2014 11.94 12.02 11.895 11.985 570,988
07/10/2014 11.87 12 11.87 11.94 482,474
07/09/2014 12.11 12.12 11.99 12 375,263
07/08/2014 12.01 12.082 11.99 12.06 644,550
07/07/2014 12.16 12.16 12.01 12.05 572,857
07/03/2014 12.09 12.21 12.06 12.2 229,491
07/02/2014 12.18 12.27 12.02 12.04 685,958
07/01/2014 12.19 12.37 12.11 12.24 788,773
06/30/2014 12.2 12.2 12.05 12.16 664,295
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?