CFFN - Capitol Federal Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201913.5613.6913.5413.6413.64336,800
Jan 17, 201913.4113.5813.4113.5713.57340,600
Jan 16, 201913.4313.5213.4113.4713.47422,000
Jan 15, 201913.3413.3913.2013.3913.39379,400
Jan 14, 201913.4513.5413.3313.3413.34297,500
Jan 11, 201913.4913.6013.4713.5013.50315,200
Jan 10, 201913.4513.6013.3613.5713.57282,100
Jan 09, 201913.7113.7313.4713.5013.50431,300
Jan 08, 201913.4813.7113.3713.6913.69557,800
Jan 07, 201913.4313.5513.3713.4213.42419,500
Jan 04, 201913.2413.5813.2013.4813.48687,800
Jan 03, 201913.0213.3413.0013.1413.14545,400
Jan 02, 201912.6813.0812.6613.0713.07580,900
Dec 31, 201812.8412.8712.5512.7712.77390,200
Dec 28, 201812.5613.0112.5612.7812.78580,100
Dec 27, 201812.4612.5912.3012.5712.571,082,700
Dec 26, 201812.3112.6012.1712.5912.591,059,000
Dec 24, 201812.4612.6312.3112.3112.31195,800
Dec 21, 201812.6912.7612.4812.5212.521,087,000
Dec 20, 201812.8912.9712.6612.6912.69672,000
Dec 19, 201813.2213.2412.8712.8912.89927,700
Dec 18, 201813.2313.3513.0513.1613.16698,900
Dec 17, 201813.1413.3313.0813.1013.10979,800
Dec 14, 201813.1213.4813.1213.1713.17308,800
Dec 13, 201813.3413.4613.1313.1713.17465,100
Dec 12, 201813.3313.4513.1313.3413.34356,000
Dec 11, 201813.2513.4613.1613.2113.21311,600
Dec 10, 201813.2113.2713.0113.1813.18397,400
Dec 07, 201813.2513.3513.0713.2213.22464,600
Dec 06, 201813.1413.3713.0313.2713.27623,100
Dec 04, 201813.9513.9913.3013.3313.33605,100
Dec 03, 201814.1514.1513.8013.9813.98633,900
Nov 30, 201813.8414.1213.8014.0414.04842,900
Nov 29, 201813.7213.8813.7213.8313.83902,700
Nov 28, 201813.5113.8213.3213.8013.801,003,400
Nov 27, 201813.3713.4513.2713.4013.40513,300
Nov 26, 201813.4313.5113.3613.4013.40623,700
Nov 23, 201813.1713.4313.1713.3613.36234,300
Nov 21, 201813.2313.4013.1213.2513.25342,000
Nov 20, 201813.2913.3313.0713.2213.22547,600
Nov 19, 201813.1013.3412.9513.3313.33572,800
Nov 16, 201812.8013.1212.7913.1013.10504,900
Nov 15, 201812.4712.9412.4212.8512.85623,800
Nov 15, 20180.39 Dividend
Nov 14, 201812.8912.9812.6412.8512.46582,800
Nov 13, 201812.7813.0512.7812.8312.44353,100
Nov 12, 201812.8012.8512.7012.7512.36346,100
Nov 09, 201812.8312.9012.4212.7912.40193,600
Nov 08, 201812.7712.8812.7512.8812.49208,700
Nov 07, 201812.7612.8112.5512.7812.39403,400
Nov 06, 201812.5212.7612.4812.7512.36238,100
Nov 05, 201812.4612.6112.4412.5212.14297,500
Nov 02, 201812.4312.5812.3612.4712.09252,100
Nov 01, 201812.3812.4512.2612.3812.00300,000
Nov 01, 20180.085 Dividend
Oct 31, 201812.5512.6212.3812.4111.95359,700
Oct 30, 201812.2012.4812.2012.4612.00373,100
Oct 29, 201812.2712.5012.1012.2111.76437,100
Oct 26, 201811.9612.4811.8012.2611.81449,900
Oct 25, 201812.0512.4112.0512.3611.90413,500
Oct 24, 201812.2112.2111.9312.0111.57521,500
Oct 23, 201812.1012.3212.0412.2111.76355,700
Oct 22, 201812.3612.4312.1312.2411.79248,500
Oct 19, 201812.2412.3612.1012.3311.87357,900
Oct 18, 201812.3912.5312.2512.2811.83227,900
Oct 17, 201812.4212.5112.2712.4011.94284,800
Oct 16, 201812.4012.4612.2112.4411.98290,700
Oct 15, 201812.2512.4212.1612.3711.91416,400
Oct 12, 201812.6512.6512.0412.2411.79468,800
Oct 11, 201812.8912.9612.5412.5512.09293,200
Oct 10, 201813.0113.2012.9312.9412.46309,400
Oct 09, 201813.0013.0912.9813.0412.56229,800
Oct 08, 201812.8013.0512.7713.0412.56234,800
Oct 05, 201812.8712.8912.7112.7912.32215,500
Oct 04, 201812.8012.9212.7412.8312.36265,900
Oct 03, 201812.5612.8412.5212.8012.33287,400
Oct 02, 201812.6112.7012.4612.5412.08209,200
Oct 01, 201812.7712.7912.6112.6312.16301,200
Sep 28, 201812.6612.7812.6412.7412.27253,100
Sep 27, 201812.7812.8112.6412.6712.20224,200
Sep 26, 201812.9312.9912.7612.7812.31346,900
Sep 25, 201812.8812.9612.7912.8712.39241,000
Sep 24, 201812.9713.0212.7812.8212.35262,700
Sep 21, 201813.0413.1512.8812.9712.491,006,500
Sep 20, 201813.0413.1412.9813.0612.58215,600
Sep 19, 201813.0113.1312.9813.0012.52201,400
Sep 18, 201813.0613.2412.9912.9912.51218,800
Sep 17, 201813.1913.1913.0413.0812.60182,100
Sep 14, 201813.0313.2213.0313.1712.68395,800
Sep 13, 201813.1313.1513.0213.0612.58192,200
Sep 12, 201813.1813.1813.0313.1012.62232,900
Sep 11, 201813.2513.2813.1913.2112.72127,900
Sep 10, 201813.3213.3713.2313.2512.76143,800
Sep 07, 201813.2813.3113.1913.3012.81177,300
Sep 06, 201813.3313.3713.2813.2912.80165,100
Sep 05, 201813.2213.3813.2213.3212.83177,100
Sep 04, 201813.1813.3413.1613.2112.72178,000
Aug 31, 201813.1613.2413.1213.2112.72222,200
Aug 30, 201813.1913.2713.1213.1612.67260,200
Aug 29, 201813.3113.3113.1813.2312.74202,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...