Capitol Federal Financial Inc (CFFN) Historical Stock Data
5.92 ↓0.03 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFFN is down -0.46% a day on average. There have been 14 days where Capitol Federal Financial Inc closed green and 16 days where CFFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 5.92 | 5.92 | ↑$0.00 (0.00%) | 5.85 | 5.97 | 471.66K |
| 2024-12-27 | 5.95 | 5.95 | ↑$0.00 (0.00%) | 5.91 | 6.02 | 0.93M |
| 2024-12-26 | 5.91 | 5.97 | ↑$0.06 (1.02%) | 5.82 | 5.99 | 532.21K |
| 2024-12-24 | 5.92 | 5.96 | ↑$0.04 (0.68%) | 5.89 | 5.96 | 271.84K |
| 2024-12-23 | 5.96 | 5.93 | ↓$0.03 (-0.50%) | 5.89 | 6.05 | 600.88K |
| 2024-12-20 | 5.95 | 6.01 | ↑$0.06 (1.01%) | 5.95 | 6.19 | 3.90M |
| 2024-12-19 | 6.19 | 6.02 | ↓$0.17 (-2.75%) | 6.02 | 6.27 | 869.80K |
| 2024-12-18 | 6.52 | 6.12 | ↓$0.40 (-6.13%) | 6.08 | 6.56 | 1.09M |
| 2024-12-17 | 6.56 | 6.46 | ↓$0.10 (-1.52%) | 6.46 | 6.72 | 727.60K |
| 2024-12-16 | 6.53 | 6.66 | ↑$0.13 (1.99%) | 6.47 | 6.69 | 775.96K |
| 2024-12-13 | 6.48 | 6.52 | ↑$0.04 (0.62%) | 6.37 | 6.52 | 627.79K |
| 2024-12-12 | 6.55 | 6.50 | ↓$0.05 (-0.76%) | 6.50 | 6.60 | 565.20K |
| 2024-12-11 | 6.66 | 6.56 | ↓$0.10 (-1.50%) | 6.55 | 6.67 | 1.07M |
| 2024-12-10 | 6.64 | 6.58 | ↓$0.06 (-0.90%) | 6.54 | 6.69 | 0.97M |
| 2024-12-09 | 6.70 | 6.62 | ↓$0.08 (-1.19%) | 6.60 | 6.74 | 553.95K |
| 2024-12-06 | 6.68 | 6.69 | ↑$0.01 (0.15%) | 6.58 | 6.70 | 416.83K |
| 2024-12-05 | 6.73 | 6.63 | ↓$0.10 (-1.49%) | 6.61 | 6.76 | 603.79K |
| 2024-12-04 | 6.67 | 6.69 | ↑$0.02 (0.30%) | 6.60 | 6.75 | 710.19K |
| 2024-12-03 | 6.70 | 6.61 | ↓$0.09 (-1.34%) | 6.61 | 6.80 | 548.01K |
| 2024-12-02 | 6.70 | 6.76 | ↑$0.06 (0.90%) | 6.60 | 6.89 | 0.94M |
| 2024-11-29 | 6.79 | 6.68 | ↓$0.11 (-1.62%) | 6.65 | 6.87 | 427.32K |
| 2024-11-27 | 6.88 | 6.78 | ↓$0.10 (-1.45%) | 6.77 | 6.92 | 532.39K |
| 2024-11-26 | 6.83 | 6.80 | ↓$0.03 (-0.44%) | 6.79 | 6.91 | 623.18K |
| 2024-11-25 | 6.99 | 6.88 | ↓$0.11 (-1.57%) | 6.87 | 7.09 | 744.70K |
| 2024-11-22 | 6.71 | 6.89 | ↑$0.18 (2.68%) | 6.70 | 6.91 | 679.43K |
| 2024-11-21 | 6.67 | 6.69 | ↑$0.02 (0.30%) | 6.66 | 6.79 | 479.31K |
| 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 |
Create an account or log in to view more rows.
$CFFN buying!
$CFFN we all speculate but nobody knows what going to happen.
$CFFN Same thing
different day
$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