CFFN: Historical Prices for Capitol Federal Financial

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	29.79	29.91	29.50	29.56	44,800	29.56
24-Nov-09	29.76	29.93	29.42	29.73	42,500	29.73
23-Nov-09	29.86	29.95	29.62	29.76	72,200	29.76
20-Nov-09	29.72	29.78	29.51	29.57	60,600	29.57
19-Nov-09	30.00	30.15	29.56	29.61	115,500	29.61
18-Nov-09	30.29	30.52	30.10	30.22	40,900	30.22
17-Nov-09	30.33	30.54	30.05	30.54	86,300	30.54
16-Nov-09	30.26	30.54	30.05	30.18	94,200	30.18
13-Nov-09	30.43	30.43	29.93	29.95	89,500	29.95
12-Nov-09	30.42	30.50	30.18	30.27	122,600	30.27
11-Nov-09	30.62	30.64	30.10	30.31	141,700	30.31
10-Nov-09	30.42	31.10	30.42	30.72	96,200	30.72
9-Nov-09	29.85	31.00	29.70	30.38	209,900	30.38
6-Nov-09	29.50	29.73	29.39	29.67	52,700	29.67
5-Nov-09	29.75	29.84	29.50	29.71	72,500	29.71
4-Nov-09	29.90	29.99	29.47	29.58	121,200	29.58
4-Nov-09	$ 0.50 Dividend
3-Nov-09	30.00	30.20	29.63	30.10	96,800	29.60
2-Nov-09	30.41	30.42	29.76	30.02	97,800	29.52
30-Oct-09	30.81	30.81	30.30	30.33	125,100	29.83
29-Oct-09	30.85	30.97	30.60	30.86	124,900	30.35
28-Oct-09	30.72	31.04	30.60	30.60	120,300	30.09
27-Oct-09	30.94	31.27	30.70	30.72	110,400	30.21
26-Oct-09	31.20	31.20	30.69	30.75	129,700	30.24
23-Oct-09	31.61	31.69	30.85	31.12	223,900	30.60
22-Oct-09	30.93	31.40	30.50	31.38	206,900	30.86
21-Oct-09	31.38	31.57	30.58	30.76	147,900	30.25
20-Oct-09	32.16	32.16	31.13	31.23	312,200	30.71
19-Oct-09	32.29	32.43	32.03	32.13	157,400	31.60
16-Oct-09	32.45	32.62	32.21	32.35	66,100	31.81
15-Oct-09	32.49	32.64	32.14	32.63	106,900	32.09
14-Oct-09	32.37	32.44	32.04	32.43	105,700	31.89
13-Oct-09	32.24	32.63	32.07	32.29	115,900	31.75
12-Oct-09	32.87	32.87	32.35	32.48	91,600	31.94
9-Oct-09	32.26	32.68	32.01	32.66	187,000	32.12
8-Oct-09	32.36	32.81	31.91	32.11	103,500	31.58
7-Oct-09	32.10	32.28	32.01	32.19	36,600	31.66
6-Oct-09	32.81	32.85	32.18	32.27	59,400	31.73
5-Oct-09	32.90	32.90	32.17	32.54	113,300	32.00
2-Oct-09	32.59	32.89	32.42	32.69	107,000	32.15
1-Oct-09	32.77	33.36	32.62	32.75	130,400	32.21
30-Sep-09	33.15	33.31	32.80	32.92	119,600	32.37
29-Sep-09	32.48	33.36	32.48	33.29	160,000	32.74
28-Sep-09	32.30	32.55	32.22	32.45	89,400	31.91
25-Sep-09	32.11	32.21	31.74	32.05	97,000	31.52
24-Sep-09	33.00	33.00	32.22	32.31	95,800	31.77
23-Sep-09	33.15	33.15	32.63	32.69	90,000	32.15
22-Sep-09	33.32	33.32	32.97	33.15	92,400	32.60
21-Sep-09	33.45	33.95	33.25	33.35	66,200	32.80
18-Sep-09	34.00	34.00	33.33	33.47	138,300	32.91
17-Sep-09	33.83	34.26	33.78	34.00	118,700	33.44
16-Sep-09	32.75	33.90	32.59	33.87	198,800	33.31
15-Sep-09	32.90	33.03	32.40	32.68	115,800	32.14
14-Sep-09	32.91	32.96	32.50	32.67	108,300	32.13
11-Sep-09	32.57	32.96	32.37	32.95	190,100	32.40
10-Sep-09	32.04	32.45	31.50	32.39	210,700	31.85
9-Sep-09	31.98	31.98	31.44	31.92	123,900	31.39
8-Sep-09	32.08	32.20	31.63	31.98	81,800	31.45
4-Sep-09	31.67	32.03	31.45	31.88	109,700	31.35
3-Sep-09	31.00	31.67	30.83	31.67	302,700	31.14
2-Sep-09	31.32	31.33	30.24	30.90	412,000	30.39
1-Sep-09	31.91	32.11	31.29	31.32	203,700	30.80
31-Aug-09	32.30	32.51	31.96	32.13	118,100	31.60
28-Aug-09	33.05	33.23	32.09	32.42	178,800	31.88
27-Aug-09	33.61	33.71	32.93	33.08	134,700	32.53
26-Aug-09	33.81	33.90	33.40	33.56	118,500	33.00
25-Aug-09	34.06	34.44	33.75	33.81	143,800	33.25
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions