CFFN

Capitol Federal Financial, Inc. Historical Stock Prices

$12.68
*  
0.35
2.84%
Get CFFN Alerts
*Delayed - data as of Jan. 29, 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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  12.43  12.68  12.36  12.68 477,741
01/28/2015 12.61 12.6384 12.3 12.33 808,834
01/27/2015 12.55 12.66 12.49 12.53 490,159
01/26/2015 12.59 12.71 12.47 12.66 517,706
01/23/2015 12.75 12.75 12.58 12.61 335,559
01/22/2015 12.49 12.76 12.41 12.76 594,305
01/21/2015 12.33 12.41 12.3 12.4 531,168
01/20/2015 12.62 12.64 12.38 12.38 496,925
01/16/2015 12.27 12.61 12.27 12.6 617,702
01/15/2015 12.43 12.43 12.27 12.3 602,493
01/14/2015 12.4 12.45 12.32 12.43 513,535
01/13/2015 12.5 12.61 12.36 12.52 567,949
01/12/2015 12.45 12.465 12.35 12.41 469,777
01/09/2015 12.64 12.64 12.41 12.42 376,568
01/08/2015 12.53 12.665 12.44 12.65 563,250
01/07/2015 12.39 12.46 12.285 12.43 534,876
01/06/2015 12.54 12.54 12.27 12.3 563,570
01/05/2015 12.65 12.77 12.41 12.49 783,604
01/02/2015 12.86 12.92 12.6 12.74 606,876
12/31/2014 13.04 13.05 12.78 12.78 560,914
12/30/2014 12.93 13.09 12.82 13 395,497
12/29/2014 12.84 12.99 12.83 12.98 627,116
12/26/2014 12.9 12.91 12.84 12.85 296,716
12/24/2014 12.83 12.88 12.78 12.85 199,228
12/23/2014 12.81 12.895 12.73 12.83 504,501
12/22/2014 12.85 12.89 12.79 12.815 569,977
12/19/2014 12.87 12.905 12.78 12.85 935,441
12/18/2014 12.85 12.91 12.7336 12.9 515,201
12/17/2014 12.52 12.74 12.415 12.74 679,918
12/16/2014 12.34 12.58 12.34 12.485 596,536
12/15/2014 12.57 12.64 12.37 12.38 554,057
12/12/2014 12.56 12.74 12.52 12.52 553,166
12/11/2014 12.6 12.73 12.6 12.69 413,254
12/10/2014 12.7 12.76 12.53 12.54 602,431
12/09/2014 12.53 12.74 12.5 12.74 850,930
12/08/2014 12.73 12.8 12.56 12.61 449,830
12/05/2014 12.56 12.75 12.56 12.75 536,405
12/04/2014 12.6 12.64 12.53 12.57 401,710
12/03/2014 12.55 12.67 12.412 12.6 410,397
12/02/2014 12.45 12.69 12.388 12.57 412,639
12/01/2014 12.5 12.54 12.4 12.4 459,900
11/28/2014 12.66 12.74 12.495 12.52 286,595
11/26/2014 12.61 12.64 12.55 12.63 216,554
11/25/2014 12.63 12.71 12.54 12.62 371,828
11/24/2014 12.56 13.12 12.47 12.61 384,946
11/21/2014 12.74 12.78 12.49 12.5 494,687
11/20/2014 12.37 12.62 12.36 12.62 545,129
11/19/2014 12.52 12.52 12.28 12.35 779,326
11/18/2014 12.83 12.945 12.75 12.81 447,888
11/17/2014 12.75 12.83 12.7 12.8 1,074,385
11/14/2014 12.78 12.86 12.71 12.73 538,899
11/13/2014 12.95 12.96 12.79 12.795 540,629
11/12/2014 12.85 12.98 12.83 12.955 422,270
11/11/2014 12.95 12.98 12.88 12.89 251,526
11/10/2014 12.9 12.95 12.84 12.925 397,534
11/07/2014 12.87 12.9 12.75 12.9 486,022
11/06/2014 12.81 12.87 12.75 12.85 353,961
11/05/2014 12.86 12.9 12.78 12.84 427,602
11/04/2014 12.79 12.9 12.77 12.87 390,791
11/03/2014 12.86 12.95 12.79 12.82 513,115
10/31/2014 12.8 12.8375 12.69 12.81 1,035,692
10/30/2014 12.65 12.81 12.6 12.69 1,198,103
10/29/2014 12.66 12.66 12.43 12.65 445,539
10/28/2014 12.47 12.59 12.41 12.54 1,054,864
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?