Capitol Federal Financial Inc (CFFN) Historical Stock Data

8.44 ↑0.10 (1.20%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, CFFN is up 0.07% a day on average. There have been 20 days where Capitol Federal Financial Inc closed green and 10 days where CFFN closed red.

DateOpenCloseChangeLowHighVolume
2022-12-028.328.44↑$0.12 (1.44%)8.218.52731.53K
2022-12-018.428.34↓$0.08 (-0.95%)8.268.42711.49K
2022-11-308.148.37↑$0.23 (2.83%)8.088.37610.82K
2022-11-298.178.21↑$0.04 (0.49%)8.138.25416.68K
2022-11-288.158.19↑$0.04 (0.49%)8.158.25398.24K
2022-11-258.318.21↓$0.10 (-1.20%)8.218.31250.63K
2022-11-238.208.27↑$0.07 (0.85%)8.188.29364.36K
2022-11-228.188.24↑$0.06 (0.73%)8.158.29494.16K
2022-11-218.138.19↑$0.06 (0.74%)8.138.22508.52K
2022-11-188.128.16↑$0.04 (0.49%)8.018.21767.29K
2022-11-177.867.99↑$0.13 (1.65%)7.868.01616.10K
2022-11-168.288.21↓$0.07 (-0.85%)8.178.32630.51K
2022-11-158.288.30↑$0.02 (0.24%)8.268.39595.30K
2022-11-148.278.19↓$0.08 (-0.97%)8.168.28599.55K
2022-11-118.368.24↓$0.12 (-1.44%)8.238.44413.78K
2022-11-108.238.32↑$0.09 (1.09%)8.208.39577.51K
2022-11-098.118.12↑$0.01 (0.12%)8.028.22569.59K
2022-11-088.188.15↓$0.03 (-0.37%)8.118.26449.33K
2022-11-078.008.15↑$0.15 (1.88%)7.998.21694.13K
2022-11-047.837.99↑$0.16 (2.04%)7.838.01564.94K
2022-11-037.737.80↑$0.07 (0.91%)7.627.83504.72K
2022-11-028.017.91↓$0.10 (-1.25%)7.888.09729.07K
2022-11-018.248.04↓$0.20 (-2.43%)8.048.240.95M
2022-10-318.028.18↑$0.16 (2.00%)7.988.301.11M
2022-10-287.598.00↑$0.41 (5.40%)7.518.041.71M
2022-10-277.607.36↓$0.24 (-3.16%)7.197.631.19M
2022-10-268.637.60↓$1.03 (-11.94%)7.598.631.18M
2022-10-258.288.49↑$0.21 (2.54%)8.278.49787.52K
2022-10-248.328.34↑$0.02 (0.24%)8.308.39511.20K
2022-10-218.228.27↑$0.05 (0.61%)8.168.32531.24K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ufcandstocks41

$CFFN a comeback is always more fun than an all out win!!!!

0 Like Report
mezzymez2

$CFFN a comeback is always more fun than an all out win!!!!

0 Like Report
alexandershoddly

$CFFN This may be your last opportunity to buy on the cheap??

0 Like Report
SayMyName

$CFFN hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report