Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
6.01
-0.01 (-0.17%)
Dec 20, 2024, 4:00 PM EST - Market closed
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.95 | 6.19 | 5.95 | 6.01 | 6.01 | -0.17% | 3,898,588 |
| Dec 19, 2024 | 6.19 | 6.27 | 6.02 | 6.02 | 6.02 | -1.63% | 869,795 |
| Dec 18, 2024 | 6.52 | 6.56 | 6.08 | 6.12 | 6.12 | -5.26% | 1,094,359 |
| Dec 17, 2024 | 6.56 | 6.72 | 6.46 | 6.46 | 6.46 | -3.00% | 727,601 |
| Dec 16, 2024 | 6.53 | 6.69 | 6.47 | 6.66 | 6.66 | 2.15% | 775,961 |
| Dec 13, 2024 | 6.48 | 6.52 | 6.37 | 6.52 | 6.52 | 0.31% | 627,787 |
| Dec 12, 2024 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | -0.91% | 565,204 |
| Dec 11, 2024 | 6.66 | 6.67 | 6.55 | 6.56 | 6.56 | -0.30% | 1,069,037 |
| Dec 10, 2024 | 6.64 | 6.69 | 6.54 | 6.58 | 6.58 | -0.60% | 973,560 |
| Dec 9, 2024 | 6.70 | 6.74 | 6.60 | 6.62 | 6.62 | -1.05% | 553,953 |
| Dec 6, 2024 | 6.68 | 6.70 | 6.58 | 6.69 | 6.69 | 0.90% | 416,829 |
| Dec 5, 2024 | 6.73 | 6.76 | 6.61 | 6.63 | 6.63 | -0.90% | 603,806 |
| Dec 4, 2024 | 6.67 | 6.75 | 6.60 | 6.69 | 6.69 | 1.21% | 710,185 |
| Dec 3, 2024 | 6.70 | 6.80 | 6.61 | 6.61 | 6.61 | -2.22% | 548,008 |
| Dec 2, 2024 | 6.70 | 6.89 | 6.60 | 6.76 | 6.76 | 1.20% | 938,866 |
| Nov 29, 2024 | 6.79 | 6.87 | 6.65 | 6.68 | 6.68 | -1.47% | 427,315 |
| Nov 27, 2024 | 6.88 | 6.92 | 6.77 | 6.78 | 6.78 | -0.29% | 532,394 |
| Nov 26, 2024 | 6.83 | 6.91 | 6.79 | 6.80 | 6.80 | -1.16% | 623,180 |
| Nov 25, 2024 | 6.99 | 7.09 | 6.87 | 6.88 | 6.88 | -0.15% | 744,698 |
| Nov 22, 2024 | 6.71 | 6.91 | 6.70 | 6.89 | 6.89 | 2.99% | 679,430 |
| Nov 21, 2024 | 6.67 | 6.79 | 6.66 | 6.69 | 6.69 | 0.45% | 479,309 |
| Nov 20, 2024 | 6.70 | 6.74 | 6.61 | 6.66 | 6.66 | -1.04% | 341,839 |
| Nov 19, 2024 | 6.61 | 6.77 | 6.52 | 6.73 | 6.73 | - | 601,712 |
| Nov 18, 2024 | 6.84 | 6.92 | 6.72 | 6.73 | 6.73 | -1.61% | 437,780 |
| Nov 15, 2024 | 6.83 | 6.91 | 6.76 | 6.84 | 6.84 | 0.15% | 716,955 |
| Nov 14, 2024 | 6.92 | 6.96 | 6.77 | 6.83 | 6.83 | -1.01% | 580,949 |
| Nov 13, 2024 | 7.03 | 7.06 | 6.89 | 6.90 | 6.90 | -0.72% | 761,081 |
| Nov 12, 2024 | 7.03 | 7.06 | 6.91 | 6.95 | 6.95 | -1.56% | 616,031 |
| Nov 11, 2024 | 7.03 | 7.16 | 6.99 | 7.06 | 7.06 | 1.88% | 744,646 |
| Nov 8, 2024 | 6.94 | 7.05 | 6.90 | 6.93 | 6.93 | - | 616,452 |
| Nov 7, 2024 | 7.10 | 7.17 | 6.91 | 6.93 | 6.93 | -3.48% | 814,005 |
| Nov 6, 2024 | 6.81 | 7.20 | 6.81 | 7.18 | 7.18 | 11.32% | 1,640,469 |
| Nov 5, 2024 | 6.34 | 6.46 | 6.30 | 6.45 | 6.45 | 2.06% | 570,319 |
| Nov 4, 2024 | 6.37 | 6.39 | 6.25 | 6.32 | 6.32 | -0.94% | 951,408 |
| Nov 1, 2024 | 6.42 | 6.49 | 6.33 | 6.38 | 6.38 | -1.01% | 593,508 |
| Oct 31, 2024 | 6.57 | 6.59 | 6.44 | 6.45 | 6.36 | -1.30% | 704,258 |
| Oct 30, 2024 | 6.55 | 6.74 | 6.53 | 6.53 | 6.44 | -0.61% | 927,079 |
| Oct 29, 2024 | 6.60 | 6.65 | 6.56 | 6.57 | 6.48 | -1.20% | 508,701 |
| Oct 28, 2024 | 6.52 | 6.70 | 6.50 | 6.65 | 6.56 | 2.15% | 652,619 |
| Oct 25, 2024 | 6.70 | 6.77 | 6.49 | 6.51 | 6.42 | -2.84% | 1,097,582 |
| Oct 24, 2024 | 6.67 | 6.78 | 6.60 | 6.70 | 6.61 | 2.13% | 1,092,774 |
| Oct 23, 2024 | 6.14 | 6.69 | 6.14 | 6.56 | 6.47 | 7.01% | 1,483,267 |
| Oct 22, 2024 | 6.02 | 6.14 | 6.02 | 6.13 | 6.05 | 1.49% | 1,455,830 |
| Oct 21, 2024 | 6.14 | 6.15 | 6.03 | 6.04 | 5.96 | -1.95% | 1,232,790 |
| Oct 18, 2024 | 6.21 | 6.22 | 6.16 | 6.16 | 6.08 | -0.96% | 430,473 |
| Oct 17, 2024 | 6.21 | 6.24 | 6.16 | 6.22 | 6.14 | -0.16% | 483,713 |
| Oct 16, 2024 | 6.10 | 6.25 | 6.07 | 6.23 | 6.15 | 3.49% | 475,786 |
| Oct 15, 2024 | 5.92 | 6.14 | 5.88 | 6.02 | 5.94 | 2.03% | 720,403 |
| Oct 14, 2024 | 5.81 | 5.91 | 5.76 | 5.90 | 5.82 | 1.37% | 385,730 |
| Oct 11, 2024 | 5.67 | 5.86 | 5.67 | 5.82 | 5.74 | 3.37% | 559,910 |
| Oct 10, 2024 | 5.60 | 5.66 | 5.57 | 5.63 | 5.56 | -0.35% | 568,670 |
| Oct 9, 2024 | 5.57 | 5.69 | 5.57 | 5.65 | 5.58 | 1.07% | 511,595 |
| Oct 8, 2024 | 5.58 | 5.66 | 5.56 | 5.59 | 5.52 | 0.90% | 512,565 |
| Oct 7, 2024 | 5.59 | 5.62 | 5.50 | 5.54 | 5.47 | -1.25% | 418,854 |
| Oct 4, 2024 | 5.67 | 5.69 | 5.58 | 5.61 | 5.54 | 0.90% | 401,950 |
| Oct 3, 2024 | 5.57 | 5.61 | 5.53 | 5.56 | 5.49 | -0.89% | 427,222 |
| Oct 2, 2024 | 5.61 | 5.75 | 5.60 | 5.61 | 5.54 | -0.18% | 402,017 |
| Oct 1, 2024 | 5.80 | 5.84 | 5.60 | 5.62 | 5.55 | -3.77% | 675,653 |
| Sep 30, 2024 | 5.77 | 5.88 | 5.76 | 5.84 | 5.76 | 1.21% | 490,822 |
| Sep 27, 2024 | 5.84 | 5.88 | 5.75 | 5.77 | 5.69 | - | 761,449 |
| Sep 26, 2024 | 5.86 | 5.86 | 5.75 | 5.77 | 5.69 | 0.17% | 676,586 |
| Sep 25, 2024 | 5.88 | 5.89 | 5.76 | 5.76 | 5.68 | -2.21% | 750,505 |
| Sep 24, 2024 | 5.91 | 5.94 | 5.85 | 5.89 | 5.81 | -0.67% | 633,373 |
| Sep 23, 2024 | 5.97 | 5.98 | 5.90 | 5.93 | 5.85 | - | 685,559 |
| Sep 20, 2024 | 5.99 | 6.06 | 5.92 | 5.93 | 5.85 | -1.98% | 3,977,215 |
| Sep 19, 2024 | 6.08 | 6.12 | 5.97 | 6.05 | 5.97 | 1.85% | 776,419 |
| Sep 18, 2024 | 5.94 | 6.18 | 5.83 | 5.94 | 5.86 | 0.34% | 734,597 |
| Sep 17, 2024 | 5.91 | 6.05 | 5.86 | 5.92 | 5.84 | 1.37% | 803,261 |
| Sep 16, 2024 | 5.83 | 5.92 | 5.73 | 5.84 | 5.76 | - | 586,731 |
| Sep 13, 2024 | 5.78 | 5.86 | 5.74 | 5.84 | 5.76 | 1.92% | 542,789 |
| Sep 12, 2024 | 5.72 | 5.77 | 5.62 | 5.73 | 5.66 | 0.70% | 478,557 |
| Sep 11, 2024 | 5.66 | 5.72 | 5.51 | 5.69 | 5.62 | -0.52% | 453,991 |
| Sep 10, 2024 | 5.68 | 5.73 | 5.59 | 5.72 | 5.65 | 0.70% | 539,388 |
| Sep 9, 2024 | 5.75 | 5.79 | 5.63 | 5.68 | 5.61 | -1.05% | 652,613 |
| Sep 6, 2024 | 5.84 | 5.88 | 5.69 | 5.74 | 5.67 | -1.37% | 455,994 |
| Sep 5, 2024 | 5.93 | 5.96 | 5.78 | 5.82 | 5.74 | -0.85% | 374,758 |
| Sep 4, 2024 | 5.88 | 5.93 | 5.79 | 5.87 | 5.79 | -0.68% | 434,767 |
| Sep 3, 2024 | 5.95 | 6.02 | 5.83 | 5.91 | 5.83 | -1.66% | 686,816 |
| Aug 30, 2024 | 5.97 | 6.05 | 5.92 | 6.01 | 5.93 | 0.84% | 458,675 |
| Aug 29, 2024 | 6.04 | 6.04 | 5.94 | 5.96 | 5.88 | -0.67% | 391,688 |
| Aug 28, 2024 | 6.01 | 6.08 | 5.92 | 6.00 | 5.92 | -0.33% | 368,851 |
| Aug 27, 2024 | 6.01 | 6.09 | 5.94 | 6.02 | 5.94 | -0.33% | 444,676 |
| Aug 26, 2024 | 6.18 | 6.18 | 6.02 | 6.04 | 5.96 | -1.47% | 694,536 |
| Aug 23, 2024 | 5.77 | 6.24 | 5.76 | 6.13 | 6.05 | 7.36% | 1,282,659 |
| Aug 22, 2024 | 5.79 | 5.83 | 5.71 | 5.71 | 5.64 | -1.55% | 575,650 |
| Aug 21, 2024 | 5.81 | 5.84 | 5.72 | 5.80 | 5.72 | 0.17% | 419,942 |
| Aug 20, 2024 | 5.89 | 5.89 | 5.78 | 5.79 | 5.71 | -2.36% | 597,110 |
| Aug 19, 2024 | 5.87 | 5.95 | 5.83 | 5.93 | 5.85 | 1.19% | 835,801 |
| Aug 16, 2024 | 5.79 | 5.97 | 5.77 | 5.86 | 5.78 | 1.03% | 664,191 |
| Aug 15, 2024 | 5.74 | 5.89 | 5.74 | 5.80 | 5.72 | 3.39% | 837,084 |
| Aug 14, 2024 | 5.75 | 5.75 | 5.57 | 5.61 | 5.54 | -1.92% | 519,915 |
| Aug 13, 2024 | 5.61 | 5.72 | 5.55 | 5.72 | 5.65 | 3.25% | 604,283 |
| Aug 12, 2024 | 5.67 | 5.74 | 5.51 | 5.54 | 5.47 | -1.42% | 664,197 |
| Aug 9, 2024 | 5.65 | 5.70 | 5.49 | 5.62 | 5.55 | -0.88% | 810,407 |
| Aug 8, 2024 | 5.62 | 5.67 | 5.54 | 5.67 | 5.60 | 2.35% | 1,424,884 |
| Aug 7, 2024 | 5.68 | 5.70 | 5.52 | 5.54 | 5.47 | -0.72% | 660,323 |
| Aug 6, 2024 | 5.65 | 5.67 | 5.50 | 5.58 | 5.51 | -1.24% | 1,109,074 |
| Aug 5, 2024 | 5.51 | 5.84 | 5.44 | 5.65 | 5.58 | -1.91% | 1,872,763 |
| Aug 2, 2024 | 5.70 | 5.84 | 5.62 | 5.76 | 5.68 | -4.00% | 1,149,430 |
| Aug 1, 2024 | 6.29 | 6.32 | 5.93 | 6.00 | 5.84 | -5.06% | 1,180,654 |