CFFN - Capitol Federal Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201813.3413.3813.3313.3313.3315,716
Aug 16, 201813.2713.4113.2713.3813.38139,900
Aug 15, 201813.3213.4113.2213.2313.23228,800
Aug 14, 201813.2113.4013.2113.3813.38485,200
Aug 13, 201813.1713.2513.1213.2013.20346,200
Aug 10, 201813.1113.2013.0513.1513.15278,400
Aug 09, 201813.1313.1613.0713.1513.15206,400
Aug 08, 201813.0113.1412.9213.1113.11194,500
Aug 07, 201813.1113.1112.9413.0013.00193,100
Aug 06, 201813.1113.1312.9813.0413.04143,300
Aug 03, 201813.2013.3313.0713.1213.12495,500
Aug 02, 201812.9813.1612.9413.1513.15223,400
Aug 02, 20180.085 Dividend
Aug 01, 201813.0613.1513.0213.1013.02278,900
Jul 31, 201813.0513.0912.9513.0712.99294,200
Jul 30, 201813.0013.2213.0013.0312.95265,800
Jul 27, 201813.1713.2013.0013.0712.99396,300
Jul 26, 201813.1013.3013.1013.2013.11390,500
Jul 25, 201813.1913.1913.0313.1113.02359,900
Jul 24, 201813.2413.2613.1513.1813.09279,100
Jul 23, 201813.1713.2813.1513.2513.16348,600
Jul 20, 201813.0613.2213.0513.2013.11243,700
Jul 19, 201813.0313.1512.9313.0813.00411,400
Jul 18, 201813.0013.0912.9713.0512.97217,700
Jul 17, 201813.0413.1513.0113.0212.94273,400
Jul 16, 201812.9213.0812.9213.0512.97331,600
Jul 13, 201813.1213.1212.8912.9312.85425,600
Jul 12, 201813.2913.2913.0613.1213.03334,600
Jul 11, 201813.1613.3213.1613.2513.16159,900
Jul 10, 201813.4713.4713.1813.2913.20254,300
Jul 09, 201813.4013.4413.3713.4313.34314,400
Jul 06, 201813.3213.3813.2613.3613.27169,600
Jul 05, 201813.2813.3413.1913.3113.22330,700
Jul 03, 201813.2513.2913.1913.2113.12215,300
Jul 02, 201813.1213.2113.0913.2013.11354,900
Jun 29, 201813.2513.3213.1113.1613.07468,900
Jun 28, 201813.2113.3213.1513.1613.07202,400
Jun 27, 201813.5413.5613.2113.2213.13382,700
Jun 26, 201813.5013.5413.1613.5313.44389,900
Jun 25, 201813.5213.5713.3613.5113.42401,400
Jun 22, 201813.6713.6813.4413.5313.44814,000
Jun 21, 201813.6413.6513.5013.6013.51436,700
Jun 20, 201813.5713.6713.5313.6513.56391,000
Jun 19, 201813.3113.5713.3113.5513.46434,600
Jun 18, 201813.2713.4013.2313.3813.29282,300
Jun 15, 201813.1613.3513.0713.3313.24618,200
Jun 14, 201813.1613.1913.0013.1713.08477,200
Jun 14, 20180.25 Dividend
Jun 13, 201813.3413.4213.2413.3513.02454,400
Jun 12, 201813.4913.5213.3013.3513.02261,600
Jun 11, 201813.5113.5713.4213.4913.15371,100
Jun 08, 201813.5013.5413.4413.5113.17267,200
Jun 07, 201813.5513.5513.4613.5013.16365,300
Jun 06, 201813.3813.5113.3613.5113.17397,200
Jun 05, 201813.3913.3913.2013.3613.02257,800
Jun 04, 201813.2813.3613.2613.3513.02281,800
Jun 01, 201813.2013.2913.1913.2412.91232,200
May 31, 201813.1713.2513.0913.1412.81276,300
May 30, 201813.0513.2113.0513.1812.85356,700
May 29, 201813.0013.0812.8912.9912.66335,300
May 25, 201813.1013.1112.9813.0412.71299,100
May 24, 201813.1413.1412.9213.0812.75357,800
May 23, 201813.1013.1813.0913.1512.82283,900
May 22, 201813.1613.2413.1313.1512.82384,600
May 21, 201813.1213.1813.0913.1412.81310,500
May 18, 201813.1513.1513.0813.1012.77240,000
May 17, 201813.0013.1213.0013.1012.77283,500
May 16, 201812.9513.1112.9113.0312.70312,100
May 15, 201812.7612.9812.7612.9312.61250,600
May 14, 201812.9012.9412.7812.8012.48353,600
May 11, 201812.9412.9812.8412.8612.54277,500
May 10, 201812.9212.9712.8412.9112.59192,000
May 09, 201812.8512.9812.8112.9212.60301,300
May 08, 201812.7612.8612.7212.8212.50355,500
May 07, 201812.7212.7712.6312.6912.37223,100
May 04, 201812.6312.8312.5812.7212.40410,900
May 03, 201812.5612.6512.4512.6212.30505,100
May 03, 20180.085 Dividend
May 02, 201812.5012.6912.4512.6012.20514,700
May 01, 201812.4412.5712.2712.5312.13533,500
Apr 30, 201812.6112.6312.4212.4712.08512,000
Apr 27, 201812.6512.7012.5812.6412.24154,700
Apr 26, 201812.7312.7312.5612.6312.23177,700
Apr 25, 201812.7812.7912.4312.7312.33323,300
Apr 24, 201812.7012.8312.6212.7812.38304,200
Apr 23, 201812.6312.6612.5612.6312.23221,700
Apr 20, 201812.5212.6612.5212.5812.18265,900
Apr 19, 201812.4812.6012.4312.5712.17282,700
Apr 18, 201812.5812.6212.4612.4712.08386,100
Apr 17, 201812.7112.7112.5012.5412.14391,300
Apr 16, 201812.6012.7412.6012.6612.26414,000
Apr 13, 201812.7212.7212.5612.6012.20345,500
Apr 12, 201812.5412.7012.5112.6712.27490,400
Apr 11, 201812.4712.5112.4112.5012.10332,200
Apr 10, 201812.4212.5812.3712.5312.13394,300
Apr 09, 201812.4012.5112.3112.3111.92199,100
Apr 06, 201812.4612.5212.2712.3511.96197,500
Apr 05, 201812.5312.5612.4312.5112.11324,700
Apr 04, 201812.2212.4912.2112.4612.07288,400
Apr 03, 201812.3012.4412.2312.3411.95395,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...