CFFN - Capitol Federal Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201813.1013.1112.9813.0413.04299,100
May 24, 201813.1413.1412.9213.0813.08357,800
May 23, 201813.1013.1813.0913.1513.15283,900
May 22, 201813.1613.2413.1313.1513.15384,600
May 21, 201813.1213.1813.0913.1413.14310,500
May 18, 201813.1513.1513.0813.1013.10240,000
May 17, 201813.0013.1213.0013.1013.10283,500
May 16, 201812.9513.1112.9113.0313.03312,100
May 15, 201812.7612.9812.7612.9312.93250,600
May 14, 201812.9012.9412.7812.8012.80353,600
May 11, 201812.9412.9812.8412.8612.86277,500
May 10, 201812.9212.9712.8412.9112.91192,000
May 09, 201812.8512.9812.8112.9212.92301,300
May 08, 201812.7612.8612.7212.8212.82355,500
May 07, 201812.7212.7712.6312.6912.69223,100
May 04, 201812.6312.8312.5812.7212.72410,900
May 03, 201812.5612.6512.4512.6212.62505,100
May 03, 20180.085 Dividend
May 02, 201812.5012.6912.4512.6012.52514,700
May 01, 201812.4412.5712.2712.5312.45533,500
Apr 30, 201812.6112.6312.4212.4712.39512,000
Apr 27, 201812.6512.7012.5812.6412.55154,700
Apr 26, 201812.7312.7312.5612.6312.54177,700
Apr 25, 201812.7812.7912.4312.7312.64323,300
Apr 24, 201812.7012.8312.6212.7812.69304,200
Apr 23, 201812.6312.6612.5612.6312.54221,700
Apr 20, 201812.5212.6612.5212.5812.50265,900
Apr 19, 201812.4812.6012.4312.5712.49282,700
Apr 18, 201812.5812.6212.4612.4712.39386,100
Apr 17, 201812.7112.7112.5012.5412.46391,300
Apr 16, 201812.6012.7412.6012.6612.57414,000
Apr 13, 201812.7212.7212.5612.6012.52345,500
Apr 12, 201812.5412.7012.5112.6712.58490,400
Apr 11, 201812.4712.5112.4112.5012.42332,200
Apr 10, 201812.4212.5812.3712.5312.45394,300
Apr 09, 201812.4012.5112.3112.3112.23199,100
Apr 06, 201812.4612.5212.2712.3512.27197,500
Apr 05, 201812.5312.5612.4312.5112.43324,700
Apr 04, 201812.2212.4912.2112.4612.38288,400
Apr 03, 201812.3012.4412.2312.3412.26395,700
Apr 02, 201812.3512.4512.1912.2712.19403,900
Mar 29, 201812.4612.4912.3512.3512.27468,700
Mar 28, 201812.3012.4712.2812.4112.33444,700
Mar 27, 201812.5112.5112.2512.2712.19439,700
Mar 26, 201812.4112.5012.3012.4812.40482,800
Mar 23, 201812.6212.6612.2712.2712.19522,300
Mar 22, 201812.7312.8612.5912.6012.52402,300
Mar 21, 201812.7712.8612.7212.8012.71254,100
Mar 20, 201812.9012.9412.7612.7712.68247,600
Mar 19, 201812.9012.9212.7612.8912.80317,400
Mar 16, 201812.9013.0312.8812.9112.82819,200
Mar 15, 201812.8812.9512.8212.9012.81294,700
Mar 14, 201813.0513.0512.8412.8512.76318,600
Mar 13, 201812.9913.0712.9712.9912.90230,700
Mar 12, 201813.0413.0712.9312.9912.90281,900
Mar 09, 201812.9513.0712.9013.0512.96294,000
Mar 08, 201813.0213.0312.8512.9012.81231,600
Mar 07, 201812.7813.0812.7613.0112.92415,900
Mar 06, 201812.7812.8612.6612.8312.74446,700
Mar 05, 201812.6012.8012.5512.7212.63489,000
Mar 02, 201812.4012.6512.3612.6212.53479,900
Mar 01, 201812.4812.5912.4112.4712.39426,500
Feb 28, 201812.7212.7812.4812.4912.41470,100
Feb 27, 201812.8413.0312.7012.7112.62413,100
Feb 26, 201812.9012.9012.7612.8612.77389,000
Feb 23, 201812.7412.8312.7012.8312.74403,300
Feb 22, 201812.8112.8912.6912.7112.62390,000
Feb 21, 201812.7512.8712.7512.7712.68323,500
Feb 20, 201812.9313.0412.7412.7612.67404,800
Feb 16, 201812.8513.0412.8512.9412.85516,500
Feb 15, 201812.9512.9512.8412.9012.81372,500
Feb 14, 201812.7312.9312.7312.8712.78692,800
Feb 13, 201812.7512.8612.7412.8312.74297,200
Feb 12, 201812.8012.9612.7112.8212.73397,000
Feb 09, 201812.7012.8812.5712.7712.68586,900
Feb 08, 201812.8312.8912.5712.5812.50619,000
Feb 07, 201812.6812.8412.6812.8012.71525,700
Feb 06, 201812.5212.7912.3612.7112.62675,300
Feb 05, 201813.0113.1512.6512.6512.56654,200
Feb 02, 201813.0913.2812.9813.1213.03634,700
Feb 01, 201813.0213.1712.8513.1513.06561,200
Feb 01, 20180.085 Dividend
Jan 31, 201813.1413.2213.0513.0812.91432,400
Jan 30, 201813.1013.2513.0613.1212.95476,300
Jan 29, 201813.6513.8313.1513.1512.98802,500
Jan 26, 201813.3813.3813.1513.2713.09696,000
Jan 25, 201813.5213.5413.3013.3713.19271,400
Jan 24, 201813.5413.5413.3713.4613.28579,100
Jan 23, 201813.5513.6113.4413.5213.34239,200
Jan 22, 201813.5613.6413.5013.6313.45293,700
Jan 19, 201813.3613.6313.3613.6313.45378,800
Jan 18, 201813.6013.6913.3613.4113.23679,200
Jan 17, 201813.5813.6213.4713.5913.41358,400
Jan 16, 201813.8113.8313.5013.5313.35360,400
Jan 12, 201813.7613.8613.6913.7413.56328,700
Jan 11, 201813.5813.7213.5613.6913.51315,800
Jan 10, 201813.3713.6713.3713.5313.35414,700
Jan 09, 201813.4113.5113.3613.3713.19328,500
Jan 08, 201813.4213.4413.2913.3713.19332,000
Jan 05, 201813.4413.5113.3613.4613.28278,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...