Capitol Federal Financial, Inc. (CFFN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.18 | 5.22 | 5.03 | 5.07 | 5.07 | 739,030 |
| May 02, 2024 | 5.04 | 5.10 | 4.95 | 5.09 | 5.09 | 1,003,900 |
| May 02, 2024 | 0.085 Dividend | |||||
| May 01, 2024 | 4.78 | 5.22 | 4.78 | 5.10 | 5.01 | 1,482,300 |
| Apr 30, 2024 | 4.80 | 4.83 | 4.76 | 4.77 | 4.69 | 737,800 |
| Apr 29, 2024 | 4.82 | 4.90 | 4.80 | 4.81 | 4.73 | 866,200 |
| Apr 26, 2024 | 4.93 | 4.98 | 4.81 | 4.81 | 4.73 | 1,253,300 |
| Apr 25, 2024 | 5.02 | 5.05 | 4.81 | 4.96 | 4.88 | 1,667,900 |
| Apr 24, 2024 | 5.31 | 5.42 | 4.98 | 5.18 | 5.09 | 1,310,100 |
| Apr 23, 2024 | 5.23 | 5.33 | 5.20 | 5.28 | 5.19 | 1,240,600 |
| Apr 22, 2024 | 5.31 | 5.34 | 5.21 | 5.21 | 5.12 | 719,900 |
| Apr 19, 2024 | 5.13 | 5.29 | 5.07 | 5.28 | 5.19 | 1,127,600 |
| Apr 18, 2024 | 5.11 | 5.22 | 5.10 | 5.16 | 5.07 | 835,500 |
| Apr 17, 2024 | 5.18 | 5.20 | 5.08 | 5.12 | 5.03 | 841,600 |
| Apr 16, 2024 | 5.15 | 5.18 | 5.09 | 5.10 | 5.01 | 768,500 |
| Apr 15, 2024 | 5.30 | 5.40 | 5.16 | 5.21 | 5.12 | 894,300 |
| Apr 12, 2024 | 5.28 | 5.35 | 5.23 | 5.29 | 5.20 | 1,164,600 |
| Apr 11, 2024 | 5.32 | 5.41 | 5.24 | 5.33 | 5.24 | 818,500 |
| Apr 10, 2024 | 5.40 | 5.40 | 5.15 | 5.26 | 5.17 | 1,165,400 |
| Apr 09, 2024 | 5.54 | 5.60 | 5.50 | 5.53 | 5.44 | 640,200 |
| Apr 08, 2024 | 5.48 | 5.55 | 5.47 | 5.50 | 5.41 | 614,000 |
| Apr 05, 2024 | 5.56 | 5.57 | 5.43 | 5.46 | 5.37 | 383,900 |
| Apr 04, 2024 | 5.65 | 5.70 | 5.54 | 5.57 | 5.48 | 630,300 |
| Apr 03, 2024 | 5.61 | 5.67 | 5.54 | 5.55 | 5.46 | 675,600 |
| Apr 02, 2024 | 5.67 | 5.73 | 5.57 | 5.66 | 5.57 | 987,600 |
| Apr 01, 2024 | 5.93 | 5.93 | 5.75 | 5.76 | 5.66 | 532,200 |
| Mar 28, 2024 | 5.90 | 6.04 | 5.90 | 5.96 | 5.86 | 863,400 |
| Mar 27, 2024 | 5.65 | 5.90 | 5.64 | 5.90 | 5.80 | 646,000 |
| Mar 26, 2024 | 5.67 | 5.72 | 5.55 | 5.60 | 5.51 | 698,700 |
| Mar 25, 2024 | 5.69 | 5.74 | 5.65 | 5.66 | 5.57 | 487,100 |
| Mar 22, 2024 | 5.83 | 5.86 | 5.63 | 5.63 | 5.54 | 593,800 |
| Mar 21, 2024 | 5.79 | 5.88 | 5.46 | 5.81 | 5.71 | 966,200 |
| Mar 20, 2024 | 5.45 | 5.83 | 5.41 | 5.75 | 5.65 | 917,400 |
| Mar 19, 2024 | 5.60 | 5.66 | 5.51 | 5.51 | 5.42 | 828,000 |
| Mar 18, 2024 | 5.81 | 5.81 | 5.59 | 5.60 | 5.51 | 1,018,600 |
| Mar 15, 2024 | 5.67 | 5.86 | 5.67 | 5.83 | 5.73 | 2,388,600 |
| Mar 14, 2024 | 5.79 | 5.80 | 5.66 | 5.69 | 5.60 | 1,044,000 |
| Mar 13, 2024 | 5.73 | 5.89 | 5.73 | 5.83 | 5.73 | 820,000 |
| Mar 12, 2024 | 5.83 | 5.83 | 5.68 | 5.76 | 5.66 | 814,600 |
| Mar 11, 2024 | 5.85 | 5.90 | 5.80 | 5.83 | 5.73 | 519,100 |
| Mar 08, 2024 | 5.90 | 5.97 | 5.86 | 5.89 | 5.79 | 704,000 |
| Mar 07, 2024 | 5.91 | 5.94 | 5.79 | 5.83 | 5.73 | 846,100 |
| Mar 06, 2024 | 5.83 | 5.86 | 5.66 | 5.84 | 5.74 | 1,359,000 |
| Mar 05, 2024 | 5.57 | 5.94 | 5.53 | 5.81 | 5.71 | 1,388,800 |
| Mar 04, 2024 | 5.65 | 5.73 | 5.55 | 5.57 | 5.48 | 883,200 |
| Mar 01, 2024 | 5.75 | 5.79 | 5.64 | 5.65 | 5.56 | 815,900 |
| Feb 29, 2024 | 5.88 | 5.95 | 5.76 | 5.79 | 5.69 | 1,090,000 |
| Feb 28, 2024 | 5.67 | 5.80 | 5.63 | 5.73 | 5.63 | 1,101,200 |
| Feb 27, 2024 | 5.78 | 5.84 | 5.72 | 5.74 | 5.64 | 742,000 |
| Feb 26, 2024 | 5.80 | 5.87 | 5.72 | 5.75 | 5.65 | 705,400 |
| Feb 23, 2024 | 5.86 | 5.91 | 5.78 | 5.84 | 5.74 | 583,400 |
| Feb 22, 2024 | 5.91 | 5.97 | 5.80 | 5.86 | 5.76 | 799,500 |
| Feb 21, 2024 | 5.89 | 5.95 | 5.82 | 5.94 | 5.84 | 795,300 |
| Feb 20, 2024 | 5.81 | 5.98 | 5.77 | 5.90 | 5.80 | 755,300 |
| Feb 16, 2024 | 6.00 | 6.03 | 5.81 | 5.89 | 5.79 | 832,300 |
| Feb 15, 2024 | 5.98 | 6.12 | 5.94 | 6.07 | 5.97 | 932,600 |
| Feb 14, 2024 | 5.90 | 5.99 | 5.79 | 5.90 | 5.80 | 998,700 |
| Feb 13, 2024 | 5.95 | 5.97 | 5.72 | 5.80 | 5.70 | 1,405,800 |
| Feb 12, 2024 | 6.12 | 6.25 | 6.10 | 6.16 | 6.06 | 1,046,600 |
| Feb 09, 2024 | 5.92 | 6.12 | 5.84 | 6.11 | 6.01 | 1,047,100 |
| Feb 08, 2024 | 5.84 | 6.03 | 5.84 | 5.92 | 5.82 | 927,400 |
| Feb 07, 2024 | 5.89 | 5.90 | 5.74 | 5.83 | 5.73 | 1,226,000 |
| Feb 06, 2024 | 6.04 | 6.10 | 5.90 | 5.91 | 5.81 | 903,900 |
| Feb 05, 2024 | 6.09 | 6.10 | 5.87 | 6.03 | 5.93 | 1,442,000 |
| Feb 02, 2024 | 6.18 | 6.29 | 6.06 | 6.19 | 6.09 | 1,238,200 |
| Feb 01, 2024 | 6.29 | 6.40 | 6.14 | 6.34 | 6.23 | 1,245,600 |
| Feb 01, 2024 | 0.085 Dividend | |||||
| Jan 31, 2024 | 6.50 | 6.57 | 6.34 | 6.34 | 6.15 | 1,675,300 |
| Jan 30, 2024 | 6.53 | 6.61 | 6.50 | 6.58 | 6.38 | 727,100 |
| Jan 29, 2024 | 6.40 | 6.58 | 6.35 | 6.56 | 6.36 | 945,700 |
| Jan 26, 2024 | 6.44 | 6.59 | 6.41 | 6.44 | 6.25 | 1,256,100 |
| Jan 25, 2024 | 6.17 | 6.53 | 6.13 | 6.40 | 6.21 | 1,294,700 |
| Jan 24, 2024 | 6.08 | 6.26 | 6.03 | 6.04 | 5.86 | 1,367,500 |
| Jan 23, 2024 | 6.20 | 6.21 | 6.06 | 6.08 | 5.90 | 682,200 |
| Jan 22, 2024 | 6.03 | 6.25 | 6.00 | 6.15 | 5.97 | 871,200 |
| Jan 19, 2024 | 5.88 | 5.97 | 5.79 | 5.97 | 5.79 | 604,700 |
| Jan 18, 2024 | 5.85 | 5.86 | 5.74 | 5.84 | 5.67 | 723,500 |
| Jan 17, 2024 | 5.71 | 5.84 | 5.69 | 5.84 | 5.67 | 861,800 |
| Jan 16, 2024 | 5.90 | 5.97 | 5.78 | 5.82 | 5.65 | 677,000 |
| Jan 12, 2024 | 6.12 | 6.16 | 5.87 | 6.00 | 5.82 | 625,200 |
| Jan 11, 2024 | 6.11 | 6.14 | 5.90 | 6.06 | 5.88 | 941,000 |
| Jan 10, 2024 | 5.95 | 6.19 | 5.95 | 6.18 | 6.00 | 861,400 |
| Jan 09, 2024 | 6.00 | 6.04 | 5.91 | 6.00 | 5.82 | 669,200 |
| Jan 08, 2024 | 6.16 | 6.17 | 6.04 | 6.10 | 5.92 | 702,400 |
| Jan 05, 2024 | 6.07 | 6.24 | 6.07 | 6.16 | 5.98 | 1,065,600 |
| Jan 04, 2024 | 6.22 | 6.31 | 6.12 | 6.13 | 5.95 | 781,500 |
| Jan 03, 2024 | 6.39 | 6.44 | 6.18 | 6.20 | 6.01 | 764,900 |
| Jan 02, 2024 | 6.39 | 6.55 | 6.31 | 6.44 | 6.25 | 742,700 |
| Dec 29, 2023 | 6.56 | 6.58 | 6.42 | 6.45 | 6.26 | 913,000 |
| Dec 28, 2023 | 6.64 | 6.65 | 6.56 | 6.59 | 6.39 | 485,200 |
| Dec 27, 2023 | 6.77 | 6.78 | 6.66 | 6.67 | 6.47 | 596,000 |
| Dec 26, 2023 | 6.73 | 6.80 | 6.67 | 6.77 | 6.57 | 755,200 |
| Dec 22, 2023 | 6.67 | 6.80 | 6.63 | 6.69 | 6.49 | 953,600 |
| Dec 21, 2023 | 6.63 | 6.73 | 6.58 | 6.62 | 6.42 | 565,600 |
| Dec 20, 2023 | 6.64 | 6.82 | 6.48 | 6.56 | 6.36 | 1,130,800 |
| Dec 19, 2023 | 6.44 | 6.65 | 6.42 | 6.64 | 6.44 | 1,157,100 |
| Dec 18, 2023 | 6.47 | 6.61 | 6.39 | 6.42 | 6.23 | 1,323,100 |
| Dec 15, 2023 | 6.59 | 6.59 | 6.39 | 6.47 | 6.28 | 2,171,000 |
| Dec 14, 2023 | 6.31 | 6.53 | 6.31 | 6.45 | 6.26 | 1,959,100 |
| Dec 13, 2023 | 5.79 | 6.17 | 5.74 | 6.16 | 5.98 | 1,452,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.