Capitol Fed Finl Inc (NQ: CFFN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2024	6.990	7.090	6.870	6.880	744,698	-0.01(-0.15%)
Nov 22, 2024	6.710	6.910	6.700	6.890	679,430	+0.20(+2.99%)
Nov 21, 2024	6.670	6.785	6.655	6.690	479,305	+0.03(+0.45%)
Nov 20, 2024	6.700	6.740	6.605	6.660	341,839	-0.07(-1.04%)
Nov 19, 2024	6.610	6.769	6.520	6.730	601,712	+0.00(+0.00%)
Nov 18, 2024	6.840	6.920	6.720	6.730	437,780	-0.11(-1.61%)
Nov 15, 2024	6.830	6.910	6.755	6.840	716,955	+0.01(+0.15%)
Nov 14, 2024	6.920	6.960	6.765	6.830	580,949	-0.07(-1.01%)
Nov 13, 2024	7.030	7.060	6.890	6.900	761,081	-0.05(-0.72%)
Nov 12, 2024	7.030	7.055	6.905	6.950	616,031	-0.11(-1.56%)
Nov 11, 2024	7.030	7.160	6.994	7.060	744,641	+0.13(+1.88%)
Nov 08, 2024	6.940	7.050	6.900	6.930	616,452	+0.00(+0.00%)
Nov 07, 2024	7.100	7.170	6.910	6.930	813,985	-0.25(-3.48%)
Nov 06, 2024	6.810	7.200	6.810	7.180	1,640,469	+0.73(+11.32%)
Nov 05, 2024	6.340	6.460	6.300	6.450	569,819	+0.13(+2.06%)
Nov 04, 2024	6.370	6.390	6.250	6.320	951,388	-0.06(-0.94%)
Nov 01, 2024	6.420	6.490	6.330	6.380	593,508	-0.07(-1.01%)
Oct 31, 2024	6.570	6.590	6.440	6.445	704,248	-0.08(-1.30%)
Oct 30, 2024	6.550	6.740	6.530	6.530	1,018,109	-0.04(-0.61%)
Oct 29, 2024	6.600	6.645	6.555	6.570	508,701	-0.08(-1.20%)
Oct 28, 2024	6.520	6.700	6.495	6.650	652,619	+0.14(+2.15%)
Oct 25, 2024	6.700	6.770	6.485	6.510	1,097,582	-0.19(-2.84%)
Oct 24, 2024	6.670	6.780	6.600	6.700	1,092,642	+0.14(+2.13%)
Oct 23, 2024	6.140	6.690	6.140	6.560	1,483,267	+0.43(+7.01%)
Oct 22, 2024	6.020	6.135	6.015	6.130	1,753,776	+0.09(+1.49%)
Oct 21, 2024	6.140	6.150	6.030	6.040	1,232,790	-0.12(-1.95%)
Oct 18, 2024	6.210	6.220	6.160	6.160	430,473	-0.06(-0.96%)
Oct 17, 2024	6.210	6.240	6.155	6.220	483,713	-0.01(-0.16%)
Oct 16, 2024	6.100	6.245	6.070	6.230	475,786	+0.21(+3.49%)
Oct 15, 2024	5.920	6.140	5.880	6.020	720,403	+0.12(+2.03%)
Oct 14, 2024	5.810	5.910	5.760	5.900	385,730	+0.08(+1.37%)
Oct 11, 2024	5.670	5.855	5.670	5.820	559,910	+0.19(+3.37%)
Oct 10, 2024	5.600	5.655	5.570	5.630	568,670	-0.02(-0.35%)
Oct 09, 2024	5.570	5.685	5.570	5.650	511,595	+0.06(+1.07%)
Oct 08, 2024	5.580	5.655	5.560	5.590	512,565	+0.05(+0.90%)
Oct 07, 2024	5.590	5.615	5.495	5.540	418,854	-0.07(-1.25%)
Oct 04, 2024	5.670	5.690	5.575	5.610	401,950	+0.05(+0.90%)
Oct 03, 2024	5.570	5.605	5.525	5.560	427,222	-0.05(-0.89%)
Oct 02, 2024	5.610	5.745	5.595	5.610	402,017	-0.01(-0.18%)
Oct 01, 2024	5.800	5.835	5.595	5.620	675,633	-0.22(-3.77%)
Sep 30, 2024	5.770	5.875	5.760	5.840	490,822	+0.07(+1.21%)
Sep 27, 2024	5.840	5.880	5.750	5.770	761,449	+0.00(+0.00%)
Sep 26, 2024	5.860	5.860	5.750	5.770	676,586	+0.01(+0.17%)
Sep 25, 2024	5.880	5.890	5.760	5.760	750,500	-0.13(-2.21%)
Sep 24, 2024	5.910	5.935	5.845	5.890	633,373	-0.04(-0.67%)
Sep 23, 2024	5.970	5.980	5.900	5.930	685,558	+0.00(+0.00%)
Sep 20, 2024	5.990	6.055	5.940	5.930	3,977,215	-0.12(-1.98%)
Sep 19, 2024	6.080	6.115	5.970	6.050	776,419	+0.11(+1.85%)
Sep 18, 2024	5.940	6.180	5.830	5.940	734,596	+0.02(+0.34%)
Sep 17, 2024	5.910	6.045	5.855	5.920	803,261	+0.08(+1.37%)
Sep 16, 2024	5.830	5.920	5.730	5.840	586,731	+0.00(+0.00%)
Sep 13, 2024	5.780	5.855	5.740	5.840	542,789	+0.11(+1.92%)
Sep 12, 2024	5.720	5.770	5.620	5.730	478,557	+0.04(+0.70%)
Sep 11, 2024	5.660	5.720	5.510	5.690	453,991	-0.03(-0.52%)
Sep 10, 2024	5.680	5.730	5.585	5.720	539,388	+0.04(+0.70%)
Sep 09, 2024	5.750	5.785	5.625	5.680	652,613	-0.06(-1.05%)
Sep 06, 2024	5.840	5.875	5.690	5.740	455,994	-0.08(-1.37%)
Sep 05, 2024	5.930	5.960	5.780	5.820	374,758	-0.05(-0.85%)
Sep 04, 2024	5.880	5.930	5.790	5.870	434,767	-0.04(-0.68%)