CFFN - Capitol Federal Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201713.6813.7713.5713.5913.59394,521
Dec 11, 201713.7013.8013.6113.6713.67524,200
Dec 08, 201713.8113.9313.4113.6613.66728,500
Dec 07, 201713.7713.8413.6313.7113.71415,000
Dec 06, 201713.9513.9513.7913.8013.80406,500
Dec 05, 201714.2114.2413.9413.9613.96374,800
Dec 04, 201714.2714.3814.1314.1814.18502,700
Dec 01, 201714.1014.1613.6014.1014.10514,500
Nov 30, 201714.2714.3013.9114.0614.06452,900
Nov 29, 201713.8314.2713.7614.2314.23486,300
Nov 28, 201713.5213.7813.4813.7613.76487,900
Nov 27, 201713.4913.6513.4913.5013.50323,800
Nov 24, 201713.5913.5913.4613.5113.51152,800
Nov 22, 201713.4913.7013.4613.5813.58707,200
Nov 21, 201713.5613.6113.4013.4313.43778,600
Nov 20, 201713.4913.6613.3913.4713.47709,500
Nov 17, 201713.3013.5213.3013.4213.42533,900
Nov 16, 201713.1213.5313.0313.3813.38976,700
Nov 16, 20170.29 Dividend
Nov 15, 201713.3513.4613.2413.3213.03841,200
Nov 14, 201713.4013.4913.3613.4613.17426,500
Nov 13, 201713.2513.5113.1913.4713.18639,600
Nov 10, 201713.2713.4113.2513.3513.06440,000
Nov 09, 201713.2113.3213.1413.2712.98610,300
Nov 08, 201713.2513.3113.1513.3013.01502,300
Nov 07, 201713.6013.6713.3113.3213.03422,800
Nov 06, 201713.6013.6913.5813.6113.31249,000
Nov 03, 201713.7013.7013.5613.6513.35399,100
Nov 02, 201713.6313.7913.5613.7513.45474,100
Nov 02, 20170.085 Dividend
Nov 01, 201713.8813.9013.6413.6713.29609,300
Oct 31, 201713.7813.8413.6313.7913.41530,900
Oct 30, 201714.4014.4413.6613.7513.371,115,600
Oct 27, 201714.6014.7114.3414.4414.04857,100
Oct 26, 201714.9415.0414.9214.9814.56348,900
Oct 25, 201714.9414.9814.7414.9414.52702,000
Oct 24, 201714.9315.0314.9114.9414.52571,400
Oct 23, 201715.0015.0014.8414.8814.47253,000
Oct 20, 201715.1115.1114.9414.9614.54341,900
Oct 19, 201714.8314.9714.8314.9714.55422,700
Oct 18, 201714.9414.9514.8614.8714.46342,300
Oct 17, 201714.9214.9814.7914.8414.43549,000
Oct 16, 201714.8715.0214.8114.9214.50378,200
Oct 13, 201714.8014.9214.5914.8614.45440,300
Oct 12, 201714.8914.9714.8014.8314.42186,900
Oct 11, 201714.9214.9814.8314.8914.48310,500
Oct 10, 201714.8914.9514.8214.9414.52255,500
Oct 09, 201714.8714.8814.7414.8014.39251,100
Oct 06, 201714.9414.9414.7714.8314.42245,400
Oct 05, 201714.7614.9214.7414.9014.48554,000
Oct 04, 201714.8614.8814.7414.7714.36355,400
Oct 03, 201714.9314.9514.7214.8714.46515,500
Oct 02, 201714.7514.9014.6614.8914.48531,500
Sep 29, 201714.7514.9414.7014.7014.29631,400
Sep 28, 201714.7614.8314.5814.7614.35578,000
Sep 27, 201714.5014.8314.3914.7514.34673,700
Sep 26, 201714.2614.4514.2614.3913.99427,600
Sep 25, 201714.2314.3714.2114.2713.87394,300
Sep 22, 201714.1014.3414.0814.2713.87401,700
Sep 21, 201714.0914.2514.0714.1513.76408,700
Sep 20, 201713.9614.1813.9214.0613.67882,000
Sep 19, 201713.9013.9913.8413.9413.55638,000
Sep 18, 201713.8613.9613.7913.8813.49616,000
Sep 15, 201714.0214.0513.7413.7913.411,465,400
Sep 14, 201713.9714.0813.9514.0113.62359,400
Sep 13, 201713.8914.0113.8513.9913.60296,900
Sep 12, 201713.7613.9413.7513.9013.51329,100
Sep 11, 201713.6513.8613.6513.7413.36353,300
Sep 08, 201713.3913.6013.3913.5213.14256,400
Sep 07, 201713.5913.6313.3513.4013.03302,000
Sep 06, 201713.6213.7013.5313.5813.20237,900
Sep 05, 201713.7413.8213.5113.5713.19290,800
Sep 01, 201713.7513.8313.6813.7913.41253,800
Aug 31, 201713.7013.8113.6513.7213.34267,800
Aug 30, 201713.8013.8013.6613.6613.28257,100
Aug 29, 201713.6713.8813.6713.7913.41449,100
Aug 28, 201713.7713.8213.7013.8013.42521,700
Aug 25, 201713.5313.7313.5313.7113.33321,900
Aug 24, 201713.4913.5313.4213.5113.13246,600
Aug 23, 201713.3913.5013.3913.4413.07278,800
Aug 22, 201713.4913.5513.4113.4813.10223,900
Aug 21, 201713.3713.4313.2713.4213.05203,300
Aug 18, 201713.2413.4713.2113.4013.03673,300
Aug 17, 201713.6113.7013.3313.3412.97488,200
Aug 16, 201713.6913.7613.6013.6513.27262,200
Aug 15, 201713.8713.8913.6613.6713.29262,400
Aug 14, 201713.6113.8113.5913.7613.38297,800
Aug 11, 201713.6513.7113.4413.5013.12445,400
Aug 10, 201713.6613.8013.6213.6313.25313,500
Aug 09, 201713.9113.9313.7213.7413.36304,700
Aug 08, 201713.9014.0813.8513.9013.51322,300
Aug 07, 201714.0414.0413.8913.9213.53308,500
Aug 04, 201714.1014.1714.0214.0413.65255,700
Aug 03, 201714.2214.2413.9414.0413.65304,900
Aug 02, 201714.2314.2714.1114.2513.85279,800
Aug 02, 20170.085 Dividend
Aug 01, 201714.3014.4114.3014.3113.83355,100
Jul 31, 201714.2614.3514.1914.2613.78265,200
Jul 28, 201714.0814.3314.0114.2513.77395,100
Jul 27, 201714.1014.2313.9014.0713.60389,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...