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
2018-06-20 13.59 13.655 13.54 13.645 22,954
2018-06-19 13.36 13.565 13.36 13.53 21,380
2018-06-18 13.29 13.38 13.25 13.37 15,029
2018-06-15 13.12 13.34 13.08 13.34 22,295
2018-06-14 13.09 13.175 13.00 13.175 21,671
2018-06-13 13.29 13.41 13.24 13.36 24,886
2018-06-12 13.47 13.47 13.30 13.345 23,001
2018-06-11 13.55 13.55 13.43 13.475 39,086
2018-06-08 13.54 13.55 13.46 13.515 13,546
2018-06-07 13.55 13.55 13.47 13.50 29,866
2018-06-06 13.41 13.495 13.37 13.495 20,878
2018-06-05 13.36 13.37 13.29 13.365 21,810
2018-06-04 13.29 13.36 13.26 13.325 12,116
2018-06-01 13.24 13.28 13.20 13.24 16,979
2018-05-31 13.19 13.24 13.10 13.135 18,165
2018-05-30 13.07 13.21 13.07 13.155 25,774
2018-05-29 12.96 13.07 12.90 12.985 24,590
2018-05-25 13.09 13.09 12.985 13.035 20,578
2018-05-24 13.06 13.10 12.92 13.09 20,383
2018-05-23 13.13 13.16 13.11 13.145 13,262
2018-05-22 13.16 13.24 13.14 13.16 24,651
2018-05-21 13.13 13.16 13.09 13.15 25,219
2018-05-18 13.09 13.12 13.08 13.10 9,160
2018-05-17 13.05 13.12 13.02 13.08 22,139
2018-05-16 12.95 13.10 12.91 13.04 15,742
2018-05-15 12.79 12.97 12.79 12.925 14,139
2018-05-14 12.91 12.91 12.79 12.795 31,663
2018-05-11 12.93 12.96 12.84 12.86 23,297
2018-05-10 12.90 12.97 12.85 12.915 10,047
2018-05-09 12.82 12.975 12.82 12.94 17,636

» 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.