CFFN

Capitol Federal Financial, Inc. Historical Stock Prices

$12.23
*  
0.06
0.49%
Get CFFN Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading CFFN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CFFN After Hours
 
 
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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  12.24  12.29  12.17  12.23 420,989
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
06/27/2014 11.94 12.19 11.94 12.19 2,276,745
06/26/2014 12.02 12.07 11.88 12.02 502,152
06/25/2014 11.9 12.02 11.85 11.99 526,522
06/24/2014 12.01 12.13 11.95 11.97 796,273
06/23/2014 12.09 12.09 11.96 12.01 385,615
06/20/2014 12.13 12.15 12.04 12.07 1,082,099
06/19/2014 12.11 12.15 11.98 12.07 681,244
06/18/2014 12.06 12.19 11.99 12.1 516,015
06/17/2014 11.95 12.14 11.93 12.07 540,439
06/16/2014 11.91 11.97 11.84 11.95 630,653
06/13/2014 11.9 12.01 11.85 11.95 742,497
06/12/2014 11.8 11.9 11.75 11.85 1,399,114
06/11/2014 11.95 11.97 11.78 11.84 1,163,281
06/10/2014 12.02 12.04 11.89 11.99 1,024,562
06/09/2014 12.1 12.28 12.04 12.24 874,690
06/06/2014 12.27 12.3 12.11 12.13 1,247,889
06/05/2014 11.95 12.21 11.95 12.21 1,078,817
06/04/2014 12.1 12.19 12.09 12.12 340,574
06/03/2014 12.01 12.17 12.01 12.15 518,448
06/02/2014 12.1 12.15 11.97 12.1 383,175
05/30/2014 12.07 12.16 12.05 12.1 454,890
05/29/2014 12.21 12.21 11.99 12.03 493,122
05/28/2014 12.13 12.19 12.06 12.16 510,497
05/27/2014 12.07 12.19 12.01 12.13 492,650
05/23/2014 12.01 12.02 11.95 12.02 368,879
05/22/2014 11.93 12.01 11.91 11.98 453,050
05/21/2014 11.86 11.93 11.81 11.92 658,306
05/20/2014 11.94 11.94 11.78 11.81 1,215,595
05/19/2014 11.94 12.045 11.92 11.99 294,277
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?