Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
6.53
-0.04 (-0.61%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 6.55 | 6.74 | 6.53 | 6.53 | 6.53 | -0.61% | 927,079 |
| Oct 29, 2024 | 6.60 | 6.65 | 6.56 | 6.57 | 6.57 | -1.20% | 508,701 |
| Oct 28, 2024 | 6.52 | 6.70 | 6.50 | 6.65 | 6.65 | 2.15% | 652,619 |
| Oct 25, 2024 | 6.70 | 6.77 | 6.49 | 6.51 | 6.51 | -2.84% | 1,097,582 |
| Oct 24, 2024 | 6.67 | 6.78 | 6.60 | 6.70 | 6.70 | 2.13% | 1,092,774 |
| Oct 23, 2024 | 6.14 | 6.69 | 6.14 | 6.56 | 6.56 | 7.01% | 1,483,267 |
| Oct 22, 2024 | 6.02 | 6.14 | 6.02 | 6.13 | 6.13 | 1.49% | 1,455,830 |
| Oct 21, 2024 | 6.14 | 6.15 | 6.03 | 6.04 | 6.04 | -1.95% | 1,232,790 |
| Oct 18, 2024 | 6.21 | 6.22 | 6.16 | 6.16 | 6.16 | -0.96% | 430,473 |
| Oct 17, 2024 | 6.21 | 6.24 | 6.16 | 6.22 | 6.22 | -0.16% | 483,713 |
| Oct 16, 2024 | 6.10 | 6.25 | 6.07 | 6.23 | 6.23 | 3.49% | 475,786 |
| Oct 15, 2024 | 5.92 | 6.14 | 5.88 | 6.02 | 6.02 | 2.03% | 720,403 |
| Oct 14, 2024 | 5.81 | 5.91 | 5.76 | 5.90 | 5.90 | 1.37% | 385,730 |
| Oct 11, 2024 | 5.67 | 5.86 | 5.67 | 5.82 | 5.82 | 3.37% | 559,910 |
| Oct 10, 2024 | 5.60 | 5.66 | 5.57 | 5.63 | 5.63 | -0.35% | 568,670 |
| Oct 9, 2024 | 5.57 | 5.69 | 5.57 | 5.65 | 5.65 | 1.07% | 511,595 |
| Oct 8, 2024 | 5.58 | 5.66 | 5.56 | 5.59 | 5.59 | 0.90% | 512,565 |
| Oct 7, 2024 | 5.59 | 5.62 | 5.50 | 5.54 | 5.54 | -1.25% | 418,854 |
| Oct 4, 2024 | 5.67 | 5.69 | 5.58 | 5.61 | 5.61 | 0.90% | 401,950 |
| Oct 3, 2024 | 5.57 | 5.61 | 5.53 | 5.56 | 5.56 | -0.89% | 427,222 |
| Oct 2, 2024 | 5.61 | 5.75 | 5.60 | 5.61 | 5.61 | -0.18% | 402,017 |
| Oct 1, 2024 | 5.80 | 5.84 | 5.60 | 5.62 | 5.62 | -3.77% | 675,653 |
| Sep 30, 2024 | 5.77 | 5.88 | 5.76 | 5.84 | 5.84 | 1.21% | 490,822 |
| Sep 27, 2024 | 5.84 | 5.88 | 5.75 | 5.77 | 5.77 | - | 761,449 |
| Sep 26, 2024 | 5.86 | 5.86 | 5.75 | 5.77 | 5.77 | 0.17% | 676,586 |
| Sep 25, 2024 | 5.88 | 5.89 | 5.76 | 5.76 | 5.76 | -2.21% | 750,505 |
| Sep 24, 2024 | 5.91 | 5.94 | 5.85 | 5.89 | 5.89 | -0.67% | 633,373 |
| Sep 23, 2024 | 5.97 | 5.98 | 5.90 | 5.93 | 5.93 | - | 685,559 |
| Sep 20, 2024 | 5.99 | 6.06 | 5.92 | 5.93 | 5.93 | -1.98% | 3,977,215 |
| Sep 19, 2024 | 6.08 | 6.12 | 5.97 | 6.05 | 6.05 | 1.85% | 776,419 |
| Sep 18, 2024 | 5.94 | 6.18 | 5.83 | 5.94 | 5.94 | 0.34% | 734,597 |
| Sep 17, 2024 | 5.91 | 6.05 | 5.86 | 5.92 | 5.92 | 1.37% | 803,261 |
| Sep 16, 2024 | 5.83 | 5.92 | 5.73 | 5.84 | 5.84 | - | 586,731 |
| Sep 13, 2024 | 5.78 | 5.86 | 5.74 | 5.84 | 5.84 | 1.92% | 542,789 |
| Sep 12, 2024 | 5.72 | 5.77 | 5.62 | 5.73 | 5.73 | 0.70% | 478,557 |
| Sep 11, 2024 | 5.66 | 5.72 | 5.51 | 5.69 | 5.69 | -0.52% | 453,991 |
| Sep 10, 2024 | 5.68 | 5.73 | 5.59 | 5.72 | 5.72 | 0.70% | 539,388 |
| Sep 9, 2024 | 5.75 | 5.79 | 5.63 | 5.68 | 5.68 | -1.05% | 652,613 |
| Sep 6, 2024 | 5.84 | 5.88 | 5.69 | 5.74 | 5.74 | -1.37% | 455,994 |
| Sep 5, 2024 | 5.93 | 5.96 | 5.78 | 5.82 | 5.82 | -0.85% | 374,758 |
| Sep 4, 2024 | 5.88 | 5.93 | 5.79 | 5.87 | 5.87 | -0.68% | 434,767 |
| Sep 3, 2024 | 5.95 | 6.02 | 5.83 | 5.91 | 5.91 | -1.66% | 686,816 |
| Aug 30, 2024 | 5.97 | 6.05 | 5.92 | 6.01 | 6.01 | 0.84% | 458,675 |
| Aug 29, 2024 | 6.04 | 6.04 | 5.94 | 5.96 | 5.96 | -0.67% | 391,688 |
| Aug 28, 2024 | 6.01 | 6.08 | 5.92 | 6.00 | 6.00 | -0.33% | 368,851 |
| Aug 27, 2024 | 6.01 | 6.09 | 5.94 | 6.02 | 6.02 | -0.33% | 444,676 |
| Aug 26, 2024 | 6.18 | 6.18 | 6.02 | 6.04 | 6.04 | -1.47% | 694,536 |
| Aug 23, 2024 | 5.77 | 6.24 | 5.76 | 6.13 | 6.13 | 7.36% | 1,282,659 |
| Aug 22, 2024 | 5.79 | 5.83 | 5.71 | 5.71 | 5.71 | -1.55% | 575,650 |
| Aug 21, 2024 | 5.81 | 5.84 | 5.72 | 5.80 | 5.80 | 0.17% | 419,942 |
| Aug 20, 2024 | 5.89 | 5.89 | 5.78 | 5.79 | 5.79 | -2.36% | 597,110 |
| Aug 19, 2024 | 5.87 | 5.95 | 5.83 | 5.93 | 5.93 | 1.19% | 835,801 |
| Aug 16, 2024 | 5.79 | 5.97 | 5.77 | 5.86 | 5.86 | 1.03% | 664,191 |
| Aug 15, 2024 | 5.74 | 5.89 | 5.74 | 5.80 | 5.80 | 3.39% | 837,084 |
| Aug 14, 2024 | 5.75 | 5.75 | 5.57 | 5.61 | 5.61 | -1.92% | 519,915 |
| Aug 13, 2024 | 5.61 | 5.72 | 5.55 | 5.72 | 5.72 | 3.25% | 604,283 |
| Aug 12, 2024 | 5.67 | 5.74 | 5.51 | 5.54 | 5.54 | -1.42% | 664,197 |
| Aug 9, 2024 | 5.65 | 5.70 | 5.49 | 5.62 | 5.62 | -0.88% | 810,407 |
| Aug 8, 2024 | 5.62 | 5.67 | 5.54 | 5.67 | 5.67 | 2.35% | 1,424,884 |
| Aug 7, 2024 | 5.68 | 5.70 | 5.52 | 5.54 | 5.54 | -0.72% | 660,323 |
| Aug 6, 2024 | 5.65 | 5.67 | 5.50 | 5.58 | 5.58 | -1.24% | 1,109,074 |
| Aug 5, 2024 | 5.51 | 5.84 | 5.44 | 5.65 | 5.65 | -1.91% | 1,872,763 |
| Aug 2, 2024 | 5.70 | 5.84 | 5.62 | 5.76 | 5.76 | -4.00% | 1,149,430 |
| Aug 1, 2024 | 6.29 | 6.32 | 5.93 | 6.00 | 5.91 | -5.06% | 1,180,654 |
| Jul 31, 2024 | 6.41 | 6.54 | 6.32 | 6.32 | 6.23 | -1.25% | 796,115 |
| Jul 30, 2024 | 6.43 | 6.51 | 6.40 | 6.40 | 6.31 | 0.16% | 634,642 |
| Jul 29, 2024 | 6.48 | 6.50 | 6.35 | 6.39 | 6.30 | -1.39% | 1,221,289 |
| Jul 26, 2024 | 6.29 | 6.49 | 6.29 | 6.48 | 6.39 | 3.35% | 1,522,661 |
| Jul 25, 2024 | 6.59 | 6.59 | 6.25 | 6.27 | 6.18 | -3.54% | 1,643,010 |
| Jul 24, 2024 | 6.15 | 6.82 | 6.13 | 6.50 | 6.41 | -3.70% | 1,499,283 |
| Jul 23, 2024 | 6.43 | 6.77 | 6.42 | 6.75 | 6.65 | 3.53% | 1,287,697 |
| Jul 22, 2024 | 6.17 | 6.56 | 6.13 | 6.52 | 6.43 | 5.16% | 1,521,689 |
| Jul 19, 2024 | 6.25 | 6.33 | 6.20 | 6.20 | 6.11 | -0.80% | 533,781 |
| Jul 18, 2024 | 6.20 | 6.37 | 6.18 | 6.25 | 6.16 | -0.32% | 1,071,441 |
| Jul 17, 2024 | 6.15 | 6.38 | 6.12 | 6.27 | 6.18 | 0.97% | 1,705,452 |
| Jul 16, 2024 | 6.04 | 6.21 | 6.03 | 6.21 | 6.12 | 3.67% | 1,283,198 |
| Jul 15, 2024 | 5.89 | 6.08 | 5.89 | 5.99 | 5.90 | 3.28% | 921,023 |
| Jul 12, 2024 | 5.91 | 5.92 | 5.79 | 5.80 | 5.72 | -0.85% | 573,537 |
| Jul 11, 2024 | 5.72 | 5.88 | 5.71 | 5.85 | 5.77 | 4.46% | 889,920 |
| Jul 10, 2024 | 5.50 | 5.61 | 5.50 | 5.60 | 5.52 | 1.63% | 464,767 |
| Jul 9, 2024 | 5.42 | 5.51 | 5.39 | 5.51 | 5.43 | 1.47% | 419,264 |
| Jul 8, 2024 | 5.35 | 5.44 | 5.35 | 5.43 | 5.35 | 1.69% | 485,819 |
| Jul 5, 2024 | 5.40 | 5.41 | 5.32 | 5.34 | 5.26 | -1.29% | 397,689 |
| Jul 3, 2024 | 5.60 | 5.60 | 5.41 | 5.41 | 5.33 | -3.22% | 315,254 |
| Jul 2, 2024 | 5.48 | 5.59 | 5.46 | 5.59 | 5.51 | 2.19% | 473,715 |
| Jul 1, 2024 | 5.51 | 5.56 | 5.45 | 5.47 | 5.39 | -0.36% | 691,862 |
| Jun 28, 2024 | 5.50 | 5.60 | 5.41 | 5.49 | 5.41 | 0.73% | 3,376,562 |
| Jun 27, 2024 | 5.40 | 5.45 | 5.34 | 5.45 | 5.37 | 0.93% | 381,246 |
| Jun 26, 2024 | 5.20 | 5.41 | 5.18 | 5.40 | 5.32 | 3.65% | 559,144 |
| Jun 25, 2024 | 5.30 | 5.33 | 5.20 | 5.21 | 5.13 | -2.43% | 695,229 |
| Jun 24, 2024 | 5.34 | 5.38 | 5.31 | 5.34 | 5.26 | 0.95% | 853,097 |
| Jun 21, 2024 | 5.36 | 5.38 | 5.28 | 5.29 | 5.21 | -0.94% | 2,693,583 |
| Jun 20, 2024 | 5.30 | 5.40 | 5.29 | 5.34 | 5.26 | -0.19% | 629,852 |
| Jun 18, 2024 | 5.27 | 5.41 | 5.26 | 5.35 | 5.27 | 0.94% | 856,959 |
| Jun 17, 2024 | 5.18 | 5.30 | 5.13 | 5.30 | 5.22 | 2.12% | 594,189 |
| Jun 14, 2024 | 5.22 | 5.24 | 5.12 | 5.19 | 5.12 | -1.33% | 576,455 |
| Jun 13, 2024 | 5.30 | 5.33 | 5.21 | 5.26 | 5.18 | -1.31% | 756,753 |
| Jun 12, 2024 | 5.22 | 5.50 | 5.22 | 5.33 | 5.25 | 4.10% | 993,446 |
| Jun 11, 2024 | 5.10 | 5.16 | 5.04 | 5.12 | 5.05 | - | 780,045 |
| Jun 10, 2024 | 5.09 | 5.14 | 5.01 | 5.12 | 5.05 | -0.19% | 654,872 |