Capitol Federal Financial Inc (CFFN) Historical Stock Data
5.05 ↓0.04 (-0.79%)
As of May 3, 2024, 11:46am EST.
Historical Data
In the past 30 trading days, CFFN is down -0.29% a day on average. There have been 11 days where Capitol Federal Financial Inc closed green and 19 days where CFFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5.04 | 5.09 | ↑$0.05 (0.99%) | 4.95 | 5.10 | 1M |
| 2024-05-01 | 4.78 | 5.10 | ↑$0.32 (6.69%) | 4.78 | 5.22 | 1.48M |
| 2024-04-30 | 4.80 | 4.77 | ↓$0.03 (-0.63%) | 4.76 | 4.83 | 737.80K |
| 2024-04-29 | 4.82 | 4.81 | ↓$0.01 (-0.21%) | 4.80 | 4.90 | 866.24K |
| 2024-04-26 | 4.93 | 4.81 | ↓$0.12 (-2.43%) | 4.81 | 4.98 | 1.25M |
| 2024-04-25 | 5.02 | 4.96 | ↓$0.06 (-1.20%) | 4.81 | 5.05 | 1.67M |
| 2024-04-24 | 5.31 | 5.18 | ↓$0.13 (-2.45%) | 4.98 | 5.42 | 1.31M |
| 2024-04-23 | 5.23 | 5.28 | ↑$0.05 (0.96%) | 5.20 | 5.33 | 1.24M |
| 2024-04-22 | 5.31 | 5.21 | ↓$0.10 (-1.88%) | 5.21 | 5.34 | 719.91K |
| 2024-04-19 | 5.13 | 5.28 | ↑$0.15 (2.92%) | 5.07 | 5.29 | 1.13M |
| 2024-04-18 | 5.11 | 5.16 | ↑$0.05 (0.98%) | 5.10 | 5.22 | 835.50K |
| 2024-04-17 | 5.18 | 5.12 | ↓$0.06 (-1.16%) | 5.08 | 5.20 | 841.59K |
| 2024-04-16 | 5.15 | 5.10 | ↓$0.05 (-0.97%) | 5.09 | 5.18 | 768.55K |
| 2024-04-15 | 5.30 | 5.21 | ↓$0.09 (-1.70%) | 5.16 | 5.40 | 894.31K |
| 2024-04-12 | 5.28 | 5.29 | ↑$0.01 (0.19%) | 5.23 | 5.35 | 1.16M |
| 2024-04-11 | 5.32 | 5.33 | ↑$0.01 (0.19%) | 5.24 | 5.41 | 818.51K |
| 2024-04-10 | 5.40 | 5.26 | ↓$0.14 (-2.59%) | 5.15 | 5.40 | 1.17M |
| 2024-04-09 | 5.54 | 5.53 | ↓$0.01 (-0.18%) | 5.50 | 5.60 | 640.24K |
| 2024-04-08 | 5.48 | 5.50 | ↑$0.02 (0.36%) | 5.47 | 5.55 | 613.96K |
| 2024-04-05 | 5.56 | 5.46 | ↓$0.10 (-1.80%) | 5.43 | 5.57 | 383.90K |
| 2024-04-04 | 5.65 | 5.57 | ↓$0.08 (-1.42%) | 5.54 | 5.70 | 630.27K |
| 2024-04-03 | 5.61 | 5.55 | ↓$0.06 (-1.07%) | 5.54 | 5.67 | 675.56K |
| 2024-04-02 | 5.67 | 5.66 | ↓$0.01 (-0.18%) | 5.57 | 5.73 | 0.99M |
| 2024-04-01 | 5.93 | 5.76 | ↓$0.17 (-2.87%) | 5.75 | 5.93 | 532.19K |
| 2024-03-28 | 5.90 | 5.96 | ↑$0.06 (1.02%) | 5.90 | 6.04 | 863.39K |
| 2024-03-27 | 5.65 | 5.90 | ↑$0.25 (4.42%) | 5.64 | 5.90 | 646.04K |
| 2024-03-26 | 5.67 | 5.60 | ↓$0.07 (-1.23%) | 5.55 | 5.72 | 698.67K |
| 2024-03-25 | 5.69 | 5.66 | ↓$0.03 (-0.53%) | 5.65 | 5.74 | 487.18K |
| 2024-03-22 | 5.83 | 5.63 | ↓$0.20 (-3.43%) | 5.63 | 5.86 | 593.82K |
| 2024-03-21 | 5.79 | 5.81 | ↑$0.02 (0.35%) | 5.46 | 5.88 | 0.97M |
Create an account or log in to view more rows.
$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
$CFFN Any red I see I shall buy
$CFFN hot damn <3
$CFFN I blocked some bears and I liked it!