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
2017-12-14 13.52 13.58 13.31 13.36 32,783
2017-12-13 13.59 13.66 13.49 13.51 28,539
2017-12-12 13.75 13.76 13.58 13.58 26,932
2017-12-11 13.68 13.72 13.62 13.67 47,446
2017-12-08 13.89 13.89 13.41 13.63 53,146
2017-12-07 13.78 13.84 13.65 13.70 30,260
2017-12-06 13.93 13.95 13.79 13.79 51,375
2017-12-05 14.21 14.21 13.95 13.96 32,339
2017-12-04 14.33 14.37 14.13 14.18 41,473
2017-12-01 14.13 14.13 13.66 14.08 44,205
2017-11-30 14.19 14.29 14.07 14.09 33,285
2017-11-29 13.88 14.26 13.88 14.23 36,035
2017-11-28 13.52 13.76 13.52 13.76 34,546
2017-11-27 13.56 13.63 13.50 13.50 27,834
2017-11-24 13.51 13.57 13.48 13.49 8,181
2017-11-22 13.50 13.67 13.50 13.59 27,147
2017-11-21 13.59 13.60 13.41 13.43 42,151
2017-11-20 13.43 13.48 13.41 13.46 28,347
2017-11-17 13.30 13.46 13.30 13.425 32,543
2017-11-16 13.06 13.52 13.06 13.37 74,796
2017-11-15 13.34 13.44 13.25 13.315 70,438
2017-11-14 13.56 13.56 13.37 13.47 26,613
2017-11-13 13.23 13.505 13.23 13.48 44,614
2017-11-10 13.27 13.41 13.25 13.35 30,351
2017-11-09 13.27 13.30 13.15 13.27 124,854
2017-11-08 13.28 13.28 13.155 13.28 34,419
2017-11-07 13.67 13.67 13.31 13.31 41,485
2017-11-06 13.62 13.68 13.60 13.61 19,976
2017-11-03 13.60 13.68 13.60 13.67 26,122
2017-11-02 13.63 13.78 13.62 13.77 39,194

» 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.