Capitol Federal Financial... (CFFN)
5.71
0.13 (2.33%)
At close: Jan 14, 2025, 3:59 PM
5.59
-2.02%
After-hours Jan 14, 2025, 06:32 PM EST
CFFN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.63 | 5.73 | 5.60 | 5.72 | 0.14 | 2.51% | 779,561 |
| Jan 13, 2025 | 5.54 | 5.61 | 5.53 | 5.58 | 0.00 | 0.00% | 923,624 |
| Jan 10, 2025 | 5.65 | 5.69 | 5.52 | 5.58 | -0.20 | -3.46% | 837,100 |
| Jan 8, 2025 | 5.76 | 5.84 | 5.72 | 5.78 | -0.03 | -0.52% | 754,200 |
| Jan 7, 2025 | 5.87 | 5.91 | 5.72 | 5.81 | -0.05 | -0.85% | 711,627 |
| Jan 6, 2025 | 5.89 | 5.96 | 5.85 | 5.86 | -0.03 | -0.51% | 844,600 |
| Jan 3, 2025 | 5.83 | 5.90 | 5.73 | 5.89 | 0.07 | 1.20% | 577,500 |
| Jan 2, 2025 | 5.96 | 6.00 | 5.82 | 5.82 | -0.09 | -1.52% | 570,942 |
| Dec 31, 2024 | 5.95 | 6.01 | 5.88 | 5.91 | -0.01 | -0.17% | 503,500 |
| Dec 30, 2024 | 5.92 | 5.97 | 5.85 | 5.92 | -0.03 | -0.50% | 471,700 |
| Dec 27, 2024 | 5.95 | 6.02 | 5.91 | 5.95 | -0.02 | -0.34% | 928,744 |
| Dec 26, 2024 | 5.91 | 5.99 | 5.82 | 5.97 | 0.01 | 0.17% | 532,211 |
| Dec 24, 2024 | 5.92 | 5.96 | 5.89 | 5.96 | 0.03 | 0.51% | 271,838 |
| Dec 23, 2024 | 5.96 | 6.05 | 5.89 | 5.93 | -0.08 | -1.33% | 600,900 |
| Dec 20, 2024 | 5.95 | 6.19 | 5.95 | 6.01 | -0.01 | -0.17% | 3,898,600 |
| Dec 19, 2024 | 6.19 | 6.27 | 6.02 | 6.02 | -0.10 | -1.63% | 869,800 |
| Dec 18, 2024 | 6.52 | 6.56 | 6.08 | 6.12 | -0.34 | -5.26% | 1,094,400 |
| Dec 17, 2024 | 6.56 | 6.72 | 6.46 | 6.46 | -0.20 | -3.00% | 727,601 |
| Dec 16, 2024 | 6.53 | 6.69 | 6.47 | 6.66 | 0.14 | 2.15% | 776,000 |
| Dec 13, 2024 | 6.48 | 6.52 | 6.37 | 6.52 | 0.02 | 0.31% | 627,800 |
| Dec 12, 2024 | 6.55 | 6.60 | 6.50 | 6.50 | -0.06 | -0.91% | 565,204 |
| Dec 11, 2024 | 6.66 | 6.67 | 6.55 | 6.56 | -0.02 | -0.30% | 1,069,037 |
| Dec 10, 2024 | 6.64 | 6.69 | 6.54 | 6.58 | -0.04 | -0.60% | 973,600 |
| Dec 9, 2024 | 6.70 | 6.74 | 6.60 | 6.62 | -0.07 | -1.05% | 554,000 |
| Dec 6, 2024 | 6.68 | 6.70 | 6.58 | 6.69 | 0.06 | 0.90% | 416,829 |
| Dec 5, 2024 | 6.73 | 6.76 | 6.61 | 6.63 | -0.06 | -0.90% | 603,806 |
| Dec 4, 2024 | 6.67 | 6.75 | 6.60 | 6.69 | 0.08 | 1.21% | 710,200 |
| Dec 3, 2024 | 6.70 | 6.80 | 6.61 | 6.61 | -0.15 | -2.22% | 548,008 |
| Dec 2, 2024 | 6.70 | 6.89 | 6.60 | 6.76 | 0.08 | 1.20% | 938,900 |
| Nov 29, 2024 | 6.79 | 6.87 | 6.65 | 6.68 | -0.10 | -1.47% | 427,315 |
| Nov 27, 2024 | 6.88 | 6.92 | 6.77 | 6.78 | -0.02 | -0.29% | 532,400 |
| Nov 26, 2024 | 6.83 | 6.91 | 6.79 | 6.80 | -0.08 | -1.16% | 623,200 |
| Nov 25, 2024 | 6.99 | 7.09 | 6.87 | 6.88 | -0.01 | -0.15% | 744,700 |
| Nov 22, 2024 | 6.71 | 6.91 | 6.70 | 6.89 | 0.20 | 2.99% | 679,430 |
| Nov 21, 2024 | 6.67 | 6.79 | 6.66 | 6.69 | 0.03 | 0.45% | 479,309 |
| Nov 20, 2024 | 6.70 | 6.74 | 6.61 | 6.66 | -0.07 | -1.04% | 341,839 |
| Nov 19, 2024 | 6.61 | 6.77 | 6.52 | 6.73 | 0.00 | 0.00% | 601,712 |
| Nov 18, 2024 | 6.84 | 6.92 | 6.72 | 6.73 | -0.11 | -1.61% | 437,800 |
| Nov 15, 2024 | 6.83 | 6.91 | 6.76 | 6.84 | 0.01 | 0.15% | 717,000 |
| Nov 14, 2024 | 6.92 | 6.96 | 6.77 | 6.83 | -0.07 | -1.01% | 580,949 |
| Nov 13, 2024 | 7.03 | 7.06 | 6.89 | 6.90 | -0.05 | -0.72% | 761,100 |
| Nov 12, 2024 | 7.03 | 7.06 | 6.91 | 6.95 | -0.11 | -1.56% | 616,031 |
| Nov 11, 2024 | 7.03 | 7.16 | 6.99 | 7.06 | 0.13 | 1.88% | 744,646 |
| Nov 8, 2024 | 6.94 | 7.05 | 6.90 | 6.93 | 0.00 | 0.00% | 616,500 |
| Nov 7, 2024 | 7.10 | 7.17 | 6.91 | 6.93 | -0.25 | -3.48% | 814,005 |
| Nov 6, 2024 | 6.81 | 7.20 | 6.81 | 7.18 | 0.73 | 11.32% | 1,640,500 |
| Nov 5, 2024 | 6.34 | 6.46 | 6.30 | 6.45 | 0.13 | 2.06% | 570,319 |
| Nov 4, 2024 | 6.37 | 6.39 | 6.25 | 6.32 | -0.06 | -0.94% | 951,408 |
| Nov 1, 2024 | 6.42 | 6.49 | 6.33 | 6.38 | -0.07 | -1.09% | 593,508 |
| Oct 31, 2024 | 6.57 | 6.59 | 6.44 | 6.45 | -0.08 | -1.23% | 704,258 |