Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Capitol Fed Finl Inc (NQ: CFFN )

6.445 -0.085 (-1.30%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 8.725 8.725 8.381 8.524 768,260 +0.00(+0.00%)
May 27, 2022 8.448 8.532 8.448 8.524 366,877 +0.07(+0.79%)
May 26, 2022 8.440 8.528 8.440 8.457 419,519 +0.05(+0.60%)
May 25, 2022 8.448 8.536 8.347 8.406 842,237 -0.01(-0.10%)
May 24, 2022 8.339 8.457 8.238 8.415 897,067 +0.11(+1.31%)
May 23, 2022 8.339 8.440 8.289 8.305 742,566 +0.08(+1.02%)
May 20, 2022 8.188 8.230 8.070 8.221 974,723 +0.10(+1.24%)
May 19, 2022 8.154 8.238 8.104 8.121 1,057,104 -0.08(-0.92%)
May 18, 2022 8.146 8.238 8.079 8.196 1,113,330 +0.03(+0.31%)
May 17, 2022 8.045 8.205 8.033 8.171 679,309 +0.22(+2.75%)
May 16, 2022 8.003 8.095 7.919 7.953 779,082 -0.10(-1.25%)
May 13, 2022 8.104 8.154 7.919 8.054 848,459 -0.06(-0.72%)
May 12, 2022 8.054 8.121 7.961 8.112 868,826 +0.07(+0.84%)
May 11, 2022 8.062 8.158 8.037 8.045 614,791 +0.04(+0.52%)
May 10, 2022 8.087 8.230 7.902 8.003 799,697 -0.08(-0.94%)
May 09, 2022 7.936 8.146 7.902 8.079 962,405 +0.05(+0.63%)
May 06, 2022 7.961 8.170 7.860 8.028 876,871 +0.04(+0.53%)
May 05, 2022 8.154 8.163 7.928 7.986 586,463 -0.21(-2.61%)
May 04, 2022 8.034 8.209 7.917 8.200 784,864 +0.20(+2.50%)
May 03, 2022 8.059 8.101 7.967 8.001 731,733 -0.04(-0.52%)
May 02, 2022 8.059 8.171 7.917 8.042 964,323 +0.02(+0.31%)
Apr 29, 2022 8.225 8.313 7.959 8.017 911,828 -0.24(-2.92%)
Apr 28, 2022 8.300 8.309 8.171 8.259 673,989 +0.02(+0.20%)
Apr 27, 2022 8.367 8.608 8.196 8.242 998,468 -0.12(-1.39%)
Apr 26, 2022 8.400 8.484 8.325 8.359 1,385,623 -0.14(-1.67%)
Apr 25, 2022 8.525 8.608 8.338 8.500 1,081,361 -0.02(-0.20%)
Apr 22, 2022 8.683 8.683 8.517 8.517 510,189 -0.17(-2.01%)
Apr 21, 2022 8.750 8.775 8.667 8.692 541,571 -0.02(-0.29%)
Apr 20, 2022 8.717 8.793 8.667 8.717 430,569 +0.06(+0.67%)
Apr 19, 2022 8.558 8.688 8.558 8.658 649,976 +0.10(+1.17%)
Apr 18, 2022 8.592 8.650 8.509 8.558 629,082 -0.03(-0.39%)
Apr 14, 2022 8.667 8.712 8.542 8.592 449,445 -0.07(-0.77%)
Apr 13, 2022 8.567 8.667 8.525 8.658 882,669 +0.08(+0.97%)
Apr 12, 2022 8.575 8.658 8.517 8.575 641,258 +0.01(+0.10%)
Apr 11, 2022 8.642 8.742 8.558 8.567 692,342 -0.08(-0.96%)
Apr 08, 2022 8.700 8.708 8.613 8.650 594,336 -0.03(-0.38%)
Apr 07, 2022 8.808 8.833 8.642 8.683 649,399 -0.09(-1.04%)
Apr 06, 2022 8.908 8.941 8.754 8.775 687,678 -0.13(-1.50%)
Apr 05, 2022 8.983 9.091 8.867 8.908 846,978 -0.08(-0.93%)
Apr 04, 2022 9.041 9.041 8.908 8.991 654,050 -0.09(-1.01%)
Apr 01, 2022 9.116 9.216 8.950 9.083 1,055,588 +0.02(+0.28%)
Mar 31, 2022 9.075 9.170 8.966 9.058 1,043,022 -0.02(-0.28%)
Mar 30, 2022 9.291 9.349 9.033 9.083 596,732 -0.19(-2.06%)
Mar 29, 2022 9.291 9.408 9.224 9.274 1,446,296 +0.04(+0.45%)
Mar 28, 2022 9.258 9.283 9.158 9.233 606,505 -0.06(-0.63%)
Mar 25, 2022 9.066 9.308 9.054 9.291 652,823 +0.27(+2.95%)
Mar 24, 2022 9.000 9.033 8.933 9.025 487,443 +0.02(+0.28%)
Mar 23, 2022 9.141 9.141 8.991 9.000 707,248 -0.13(-1.46%)
Mar 22, 2022 9.208 9.349 9.095 9.133 1,218,406 -0.04(-0.45%)
Mar 21, 2022 9.299 9.358 9.150 9.175 698,433 -0.10(-1.08%)
Mar 18, 2022 9.274 9.316 9.095 9.274 1,802,287 +0.01(+0.09%)
Mar 17, 2022 9.274 9.374 9.191 9.266 829,966 -0.04(-0.45%)
Mar 16, 2022 9.291 9.379 9.216 9.308 886,834 +0.09(+0.99%)
Mar 15, 2022 9.333 9.399 9.172 9.216 679,811 -0.06(-0.63%)
Mar 14, 2022 9.333 9.391 9.216 9.274 684,045 +0.04(+0.45%)
Mar 11, 2022 9.200 9.358 9.158 9.233 610,953 +0.06(+0.64%)
Mar 10, 2022 9.033 9.191 9.008 9.175 766,091 +0.12(+1.29%)
Mar 09, 2022 9.141 9.242 9.058 9.058 970,545 +0.03(+0.37%)
Mar 08, 2022 9.316 9.316 9.025 9.025 752,890 -0.12(-1.36%)
Mar 07, 2022 9.208 9.274 9.116 9.150 637,399 -0.06(-0.63%)
Mar 04, 2022 9.200 9.241 9.116 9.208 436,549 -0.09(-0.98%)
Mar 03, 2022 9.308 9.324 9.237 9.299 515,362 +0.05(+0.54%)
Mar 02, 2022 9.016 9.258 8.983 9.249 806,594 +0.27(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.