Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capitol Fed Finl Inc (NQ: CFFN )

5.830 +0.070 (+1.22%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 5.920 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%)
Sep 03, 2024 5.950 6.020 5.825 5.910 686,816 -0.10(-1.66%)
Aug 30, 2024 5.970 6.050 5.915 6.010 458,675 +0.05(+0.84%)
Aug 29, 2024 6.040 6.040 5.935 5.960 391,688 -0.04(-0.67%)
Aug 28, 2024 6.010 6.075 5.920 6.000 368,851 -0.02(-0.33%)
Aug 27, 2024 6.010 6.085 5.940 6.020 444,676 -0.02(-0.33%)
Aug 26, 2024 6.180 6.180 6.020 6.040 694,536 -0.09(-1.47%)
Aug 23, 2024 5.770 6.240 5.755 6.130 1,282,659 +0.42(+7.36%)
Aug 22, 2024 5.790 5.830 5.710 5.710 575,650 -0.09(-1.55%)
Aug 21, 2024 5.810 5.840 5.720 5.800 419,942 +0.01(+0.17%)
Aug 20, 2024 5.890 5.890 5.780 5.790 597,110 -0.14(-2.36%)
Aug 19, 2024 5.870 5.950 5.825 5.930 835,801 +0.07(+1.19%)
Aug 16, 2024 5.790 5.970 5.770 5.860 664,191 +0.06(+1.03%)
Aug 15, 2024 5.740 5.890 5.740 5.800 837,084 +0.19(+3.39%)
Aug 14, 2024 5.750 5.750 5.565 5.610 519,915 -0.11(-1.92%)
Aug 13, 2024 5.610 5.720 5.545 5.720 604,283 +0.18(+3.25%)
Aug 12, 2024 5.670 5.740 5.510 5.540 664,197 -0.08(-1.42%)
Aug 09, 2024 5.650 5.695 5.485 5.620 810,407 -0.05(-0.88%)
Aug 08, 2024 5.620 5.670 5.540 5.670 1,424,884 +0.13(+2.35%)
Aug 07, 2024 5.680 5.700 5.520 5.540 660,323 -0.04(-0.72%)
Aug 06, 2024 5.650 5.670 5.500 5.580 1,109,074 -0.07(-1.24%)
Aug 05, 2024 5.510 5.840 5.435 5.650 1,872,613 -0.11(-1.91%)
Aug 02, 2024 5.700 5.840 5.620 5.760 1,149,430 -0.16(-2.62%)
Aug 01, 2024 6.201 6.230 5.846 5.915 1,197,620 -0.32(-5.06%)
Jul 31, 2024 6.319 6.447 6.230 6.230 807,555 -0.08(-1.25%)
Jul 30, 2024 6.339 6.413 6.304 6.309 643,761 +0.01(+0.16%)
Jul 29, 2024 6.388 6.408 6.260 6.299 1,238,839 -0.09(-1.39%)
Jul 26, 2024 6.201 6.398 6.201 6.388 1,544,542 +0.21(+3.35%)
Jul 25, 2024 6.497 6.497 6.161 6.181 1,666,620 -0.23(-3.54%)
Jul 24, 2024 6.063 6.718 6.043 6.408 1,520,828 -0.25(-3.70%)
Jul 23, 2024 6.339 6.674 6.329 6.654 1,306,201 +0.23(+3.53%)
Jul 22, 2024 6.083 6.467 6.043 6.428 1,543,534 +0.32(+5.16%)
Jul 19, 2024 6.161 6.240 6.112 6.112 541,451 -0.05(-0.80%)
Jul 18, 2024 6.112 6.280 6.088 6.161 1,086,837 -0.02(-0.32%)
Jul 17, 2024 6.063 6.290 6.033 6.181 1,729,959 +0.06(+0.97%)
Jul 16, 2024 5.954 6.122 5.945 6.122 1,301,637 +0.22(+3.67%)
Jul 15, 2024 5.807 5.994 5.807 5.905 934,258 +0.19(+3.28%)
Jul 12, 2024 5.826 5.836 5.708 5.718 581,778 -0.05(-0.85%)
Jul 11, 2024 5.639 5.797 5.629 5.767 902,708 +0.25(+4.46%)
Jul 10, 2024 5.422 5.531 5.422 5.521 471,445 +0.09(+1.63%)
Jul 09, 2024 5.343 5.432 5.314 5.432 425,288 +0.08(+1.47%)
Jul 08, 2024 5.274 5.363 5.274 5.353 492,800 +0.09(+1.69%)
Jul 05, 2024 5.324 5.333 5.240 5.264 403,403 -0.07(-1.29%)
Jul 03, 2024 5.521 5.521 5.333 5.333 319,784 -0.18(-3.22%)
Jul 02, 2024 5.402 5.511 5.383 5.511 480,520 +0.12(+2.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.