Capitol Federal Financial Inc (CFFN) Historical Stock Data
6.66 ↓0.07 (-1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFFN is up 0.37% a day on average. There have been 15 days where Capitol Federal Financial Inc closed green and 15 days where CFFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.70 | 6.66 | ↓$0.04 (-0.60%) | 6.61 | 6.74 | 341.84K |
| 2024-11-19 | 6.61 | 6.73 | ↑$0.12 (1.82%) | 6.52 | 6.77 | 601.71K |
| 2024-11-18 | 6.84 | 6.73 | ↓$0.11 (-1.61%) | 6.72 | 6.92 | 437.78K |
| 2024-11-15 | 6.83 | 6.84 | ↑$0.01 (0.15%) | 6.76 | 6.91 | 716.96K |
| 2024-11-14 | 6.92 | 6.83 | ↓$0.09 (-1.30%) | 6.77 | 6.96 | 580.95K |
| 2024-11-13 | 7.03 | 6.90 | ↓$0.13 (-1.85%) | 6.89 | 7.06 | 761.08K |
| 2024-11-12 | 7.03 | 6.95 | ↓$0.08 (-1.14%) | 6.91 | 7.06 | 616.03K |
| 2024-11-11 | 7.03 | 7.06 | ↑$0.03 (0.43%) | 6.99 | 7.16 | 744.65K |
| 2024-11-08 | 6.94 | 6.93 | ↓$0.01 (-0.14%) | 6.90 | 7.05 | 616.45K |
| 2024-11-07 | 7.10 | 6.93 | ↓$0.17 (-2.39%) | 6.91 | 7.17 | 813.99K |
| 2024-11-06 | 6.81 | 7.18 | ↑$0.37 (5.43%) | 6.81 | 7.20 | 1.64M |
| 2024-11-05 | 6.34 | 6.45 | ↑$0.11 (1.74%) | 6.30 | 6.46 | 569.94K |
| 2024-11-04 | 6.37 | 6.32 | ↓$0.05 (-0.78%) | 6.25 | 6.39 | 0.95M |
| 2024-11-01 | 6.42 | 6.38 | ↓$0.04 (-0.62%) | 6.33 | 6.49 | 593.51K |
| 2024-10-31 | 6.57 | 6.45 | ↓$0.13 (-1.90%) | 6.44 | 6.59 | 704.25K |
| 2024-10-30 | 6.55 | 6.53 | ↓$0.02 (-0.31%) | 6.53 | 6.74 | 0.93M |
| 2024-10-29 | 6.60 | 6.57 | ↓$0.03 (-0.45%) | 6.56 | 6.65 | 508.70K |
| 2024-10-28 | 6.52 | 6.65 | ↑$0.13 (1.99%) | 6.50 | 6.70 | 652.62K |
| 2024-10-25 | 6.70 | 6.51 | ↓$0.19 (-2.84%) | 6.49 | 6.77 | 1.10M |
| 2024-10-24 | 6.67 | 6.70 | ↑$0.03 (0.45%) | 6.60 | 6.78 | 1.09M |
| 2024-10-23 | 6.14 | 6.56 | ↑$0.42 (6.84%) | 6.14 | 6.69 | 1.48M |
| 2024-10-22 | 6.02 | 6.13 | ↑$0.11 (1.83%) | 6.02 | 6.14 | 1.46M |
| 2024-10-21 | 6.14 | 6.04 | ↓$0.10 (-1.63%) | 6.03 | 6.15 | 1.23M |
| 2024-10-18 | 6.21 | 6.16 | ↓$0.05 (-0.81%) | 6.16 | 6.22 | 430.47K |
| 2024-10-17 | 6.21 | 6.22 | ↑$0.01 (0.16%) | 6.16 | 6.24 | 483.71K |
| 2024-10-16 | 6.10 | 6.23 | ↑$0.13 (2.13%) | 6.07 | 6.25 | 475.79K |
| 2024-10-15 | 5.92 | 6.02 | ↑$0.10 (1.69%) | 5.88 | 6.14 | 720.40K |
| 2024-10-14 | 5.81 | 5.90 | ↑$0.09 (1.55%) | 5.76 | 5.91 | 385.73K |
| 2024-10-11 | 5.67 | 5.82 | ↑$0.15 (2.65%) | 5.67 | 5.86 | 559.91K |
| 2024-10-10 | 5.60 | 5.63 | ↑$0.03 (0.54%) | 5.57 | 5.66 | 568.67K |
Create an account or log in to view more rows.
$CFFN Burn burn burn
$CFFN hope everyone has a good weekend
$CFFN added!
$CFFN what time we going green?
$CFFN hello
please hold.
$CFFN Be patient !!
$CFFN God dammit
$CFFN love cooking these little bears on here
$CFFN Moon soon
$CFFN might get a sell off today