Quantcast
CFFN

Capitol Federal Financial, Inc. Common Stock Historical Stock Prices

$13.53
*  
0.07
0.51%
Get CFFN Alerts
*Delayed - data as of Jun. 22, 2018  -  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 22-MAR-2018 TO 22-JUN-2018

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 13.67 13.68 13.44 13.53 814,010
06/22/2018 13.67 13.68 13.44 13.53 814,010
06/21/2018 13.64 13.65 13.5 13.6 436,745
06/20/2018 13.57 13.67 13.53 13.65 389,910
06/19/2018 13.31 13.57 13.31 13.55 435,029
06/18/2018 13.27 13.4 13.225 13.38 283,842
06/15/2018 13.16 13.345 13.07 13.33 618,367
06/14/2018 13.16 13.19 12.995 13.17 477,230
06/13/2018 13.34 13.42 13.235 13.35 454,373
06/12/2018 13.49 13.52 13.3 13.35 261,555
06/11/2018 13.51 13.57 13.42 13.49 371,067
06/08/2018 13.5 13.54 13.44 13.51 267,211
06/07/2018 13.55 13.55 13.461 13.5 365,269
06/06/2018 13.38 13.51 13.355 13.51 397,198
06/05/2018 13.39 13.39 13.2001 13.36 257,822
06/04/2018 13.28 13.36 13.26 13.35 283,023
06/01/2018 13.2 13.29 13.19 13.24 232,761
05/31/2018 13.17 13.25 13.09 13.14 276,332
05/30/2018 13.05 13.21 13.05 13.18 353,840
05/29/2018 13 13.08 12.89 12.99 337,314
05/25/2018 13.1 13.11 12.98 13.04 299,147
05/24/2018 13.14 13.14 12.92 13.08 357,820
05/23/2018 13.1 13.18 13.09 13.15 286,728
05/22/2018 13.16 13.24 13.134 13.15 384,626
05/21/2018 13.12 13.18 13.085 13.14 310,511
05/18/2018 13.15 13.15 13.08 13.1 240,255
05/17/2018 13 13.12 13 13.1 283,462
05/16/2018 12.95 13.11 12.91 13.03 311,470
05/15/2018 12.76 12.98 12.76 12.93 250,632
05/14/2018 12.9 12.94 12.78 12.8 353,598
05/11/2018 12.94 12.98 12.84 12.86 277,476
05/10/2018 12.92 12.97 12.84 12.91 191,954
05/09/2018 12.85 12.98 12.81 12.92 301,311
05/08/2018 12.76 12.86 12.72 12.82 355,460
05/07/2018 12.72 12.77 12.63 12.69 223,117
05/04/2018 12.63 12.83 12.58 12.72 410,934
05/03/2018 12.56 12.65 12.45 12.62 505,059
05/02/2018 12.5 12.69 12.45 12.6 514,721
05/01/2018 12.44 12.57 12.27 12.53 533,466
04/30/2018 12.61 12.63 12.42 12.47 511,979
04/27/2018 12.65 12.7 12.58 12.64 154,721
04/26/2018 12.73 12.73 12.56 12.63 177,679
04/25/2018 12.78 12.79 12.43 12.73 323,280
04/24/2018 12.7 12.83 12.62 12.78 304,208
04/23/2018 12.63 12.66 12.56 12.63 221,656
04/20/2018 12.52 12.66 12.52 12.58 266,142
04/19/2018 12.48 12.6 12.43 12.57 282,681
04/18/2018 12.58 12.62 12.455 12.47 386,141
04/17/2018 12.71 12.71 12.5 12.54 391,306
04/16/2018 12.6 12.74 12.6 12.66 413,985
04/13/2018 12.72 12.72 12.56 12.6 345,511
04/12/2018 12.54 12.7 12.51 12.67 490,417
04/11/2018 12.47 12.51 12.41 12.5 332,201
04/10/2018 12.42 12.58 12.37 12.53 396,173
04/09/2018 12.4 12.51 12.31 12.31 199,109
04/06/2018 12.46 12.52 12.265 12.35 197,522
04/05/2018 12.53 12.56 12.43 12.51 324,730
04/04/2018 12.22 12.49 12.21 12.46 288,387
04/03/2018 12.3 12.44 12.23 12.34 395,701
04/02/2018 12.35 12.4454 12.19 12.27 403,933
03/29/2018 12.46 12.49 12.35 12.35 468,741
03/28/2018 12.3 12.47 12.28 12.41 444,690
03/27/2018 12.51 12.51 12.25 12.27 439,696
03/26/2018 12.41 12.5 12.3025 12.48 482,788
03/23/2018 12.62 12.66 12.265 12.27 522,315
03/22/2018 12.73 12.86 12.59 12.6 402,290
*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?

Smart Portfolio