CAPITOL FED FINL Historical Stock Price

Below is the stock price history for Capitol Fed Finl CFFN. Data is recorded each day for the historical open, high, low, close and volume. The Capitol Fed Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Capitol Fed Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-10 13.20 13.21 13.01 13.19 26,461
2018-12-07 13.34 13.34 13.08 13.22 25,055
2018-12-06 13.27 13.27 13.04 13.27 50,722
2018-12-04 13.95 13.95 13.36 13.36 37,202
2018-12-03 14.23 14.23 13.81 13.975 35,977
2018-11-30 13.90 14.10 13.81 14.065 42,722
2018-11-29 13.74 13.86 13.74 13.845 33,103
2018-11-28 13.47 13.82 13.34 13.82 45,179
2018-11-27 13.30 13.45 13.30 13.40 22,232
2018-11-26 13.41 13.50 13.37 13.40 33,476
2018-11-23 13.23 13.43 13.23 13.35 22,846
2018-11-21 13.16 13.40 13.16 13.25 18,960
2018-11-20 13.315 13.32 13.08 13.19 36,813
2018-11-19 13.07 13.31 13.07 13.31 27,222
2018-11-16 12.84 13.11 12.84 13.085 30,763
2018-11-15 12.45 12.93 12.45 12.79 44,895
2018-11-14 12.91 12.98 12.66 12.85 36,447
2018-11-13 12.82 13.02 12.82 12.84 21,735
2018-11-12 12.81 12.84 12.71 12.785 18,821
2018-11-09 12.86 12.86 12.72 12.79 10,105
2018-11-08 12.83 12.86 12.77 12.85 16,439
2018-11-07 12.73 12.80 12.63 12.77 36,838
2018-11-06 12.52 12.73 12.51 12.73 19,341
2018-11-05 12.50 12.60 12.44 12.52 18,868
2018-11-02 12.46 12.50 12.37 12.46 18,331
2018-11-01 12.35 12.44 12.27 12.37 21,934
2018-10-31 12.47 12.52 12.40 12.42 41,519
2018-10-30 12.30 12.46 12.23 12.45 32,696
2018-10-29 12.35 12.49 12.15 12.19 56,428
2018-10-26 12.07 12.47 12.07 12.32 35,000

» More Capitol Fed Finl Stock Price History

To see other companies like Capitol Fed Finl (CFFN), view our stock market today for news, and other data.