USX:CFFN - Capitol Federal Financial, Inc Capitol Federal Financial, Inc
Sector: Financials, Industry: Thrifts & Mortgage Finance
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
11 Jun 2021 USD 12.43 12.27 12.33 12.33 12.33 +0.040 (+0.33%) 234,474
10 Jun 2021 USD 12.61 12.27 12.52 12.29 12.29 -0.620 (-4.80%) 410,077
9 Jun 2021 USD 12.99 12.89 12.97 12.91 12.91 -0.080 (-0.62%) 622,360
8 Jun 2021 USD 13.05 12.8399 12.89 12.99 12.99 +0.080 (+0.62%) 578,090
7 Jun 2021 USD 13.01 12.86 12.93 12.91 12.91 +0.050 (+0.39%) 348,612
4 Jun 2021 USD 13.02 12.83 12.92 12.86 12.86 -0.080 (-0.62%) 374,900
3 Jun 2021 USD 13.04 12.875 12.94 12.94 12.94 +0.010 (+0.08%) 490,929
2 Jun 2021 USD 13.15 12.89 13.11 12.93 12.93 -0.130 (-1.00%) 583,820
1 Jun 2021 USD 13.1655 12.97 13.01 13.06 13.06 +0.120 (+0.93%) 924,067
28 May 2021 USD 12.99 12.8 12.91 12.94 12.94 +0.080 (+0.62%) 457,471
27 May 2021 USD 13.03 12.8 12.8 12.86 12.86 +0.170 (+1.34%) 455,349
26 May 2021 USD 12.73 12.58 12.63 12.69 12.69 +0.090 (+0.71%) 318,793
25 May 2021 USD 13.135 12.59 13.06 12.6 12.6 -0.470 (-3.60%) 497,193
24 May 2021 USD 13.3 13.005 13.29 13.07 13.07 -0.200 (-1.51%) 388,110
21 May 2021 USD 13.305 13.03 13.23 13.27 13.27 +0.140 (+1.07%) 646,634
20 May 2021 USD 13.145 12.94 13.01 13.13 13.13 +0.070 (+0.54%) 408,260
19 May 2021 USD 13.15 12.81 12.9 13.06 13.06 +0.060 (+0.46%) 622,211
18 May 2021 USD 13.16 13.0 13.07 13.0 13.0 -0.070 (-0.54%) 426,703
17 May 2021 USD 13.14 12.91 13.03 13.07 13.07 +0.040 (+0.31%) 246,912
14 May 2021 USD 13.16 12.92 13.14 13.03 13.03 +0.040 (+0.31%) 533,129
13 May 2021 USD 13.06 12.58 12.58 12.99 12.99 +0.420 (+3.34%) 425,375
12 May 2021 USD 12.96 12.53 12.92 12.57 12.57 -0.260 (-2.03%) 388,244
11 May 2021 USD 12.92 12.72 12.72 12.83 12.83 -0.080 (-0.62%) 216,555
10 May 2021 USD 13.24 12.9 13.06 12.91 12.91 -0.180 (-1.38%) 375,611
7 May 2021 USD 13.12 13.0 13.03 13.09 13.09 -0.065 (-0.49%) 238,342
6 May 2021 USD 13.16 12.89 13.0 13.155 13.155 +0.095 (+0.73%) 295,878
5 May 2021 USD 13.22 12.995 13.22 13.06 13.06 -0.130 (-0.99%) 313,407
4 May 2021 USD 13.24 13.09 13.18 13.19 13.19 0.0 (0.0%) 265,121
3 May 2021 USD 13.26 13.02 13.03 13.19 13.19 +0.265 (+2.05%) 668,867
30 Apr 2021 USD 13.2 12.9 13.18 12.925 12.925 -0.245 (-1.86%) 527,816