CFFN - Capitol Federal Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201812.4212.5112.2712.4012.40284,800
Oct 16, 201812.4012.4612.2112.4412.44290,700
Oct 15, 201812.2512.4212.1612.3712.37416,400
Oct 12, 201812.6512.6512.0412.2412.24468,800
Oct 11, 201812.8912.9612.5412.5512.55293,200
Oct 10, 201813.0113.2012.9312.9412.94309,400
Oct 09, 201813.0013.0912.9813.0413.04229,800
Oct 08, 201812.8013.0512.7713.0413.04234,800
Oct 05, 201812.8712.8912.7112.7912.79215,500
Oct 04, 201812.8012.9212.7412.8312.83265,900
Oct 03, 201812.5612.8412.5212.8012.80287,400
Oct 02, 201812.6112.7012.4612.5412.54209,200
Oct 01, 201812.7712.7912.6112.6312.63301,200
Sep 28, 201812.6612.7812.6412.7412.74253,100
Sep 27, 201812.7812.8112.6412.6712.67224,200
Sep 26, 201812.9312.9912.7612.7812.78346,900
Sep 25, 201812.8812.9612.7912.8712.87241,000
Sep 24, 201812.9713.0212.7812.8212.82262,700
Sep 21, 201813.0413.1512.8812.9712.971,006,500
Sep 20, 201813.0413.1412.9813.0613.06215,600
Sep 19, 201813.0113.1312.9813.0013.00201,400
Sep 18, 201813.0613.2412.9912.9912.99218,800
Sep 17, 201813.1913.1913.0413.0813.08182,100
Sep 14, 201813.0313.2213.0313.1713.17395,800
Sep 13, 201813.1313.1513.0213.0613.06192,200
Sep 12, 201813.1813.1813.0313.1013.10232,900
Sep 11, 201813.2513.2813.1913.2113.21127,900
Sep 10, 201813.3213.3713.2313.2513.25143,800
Sep 07, 201813.2813.3113.1913.3013.30177,300
Sep 06, 201813.3313.3713.2813.2913.29165,100
Sep 05, 201813.2213.3813.2213.3213.32177,100
Sep 04, 201813.1813.3413.1613.2113.21178,000
Aug 31, 201813.1613.2413.1213.2113.21222,200
Aug 30, 201813.1913.2713.1213.1613.16260,200
Aug 29, 201813.3113.3113.1813.2313.23202,900
Aug 28, 201813.4813.5013.2513.2813.28323,800
Aug 27, 201813.4813.5113.3713.4513.45340,000
Aug 24, 201813.5013.5213.4313.4713.47247,100
Aug 23, 201813.4113.4613.3813.4413.44192,500
Aug 22, 201813.4413.4413.3513.4313.43229,400
Aug 21, 201813.4213.5913.4113.4713.47345,000
Aug 20, 201813.4013.4513.3113.4013.40156,200
Aug 17, 201813.3413.4113.3313.3813.38200,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...