Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Capitol Fed Finl Inc (NQ: CFFN )

5.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 5.670 5.855 5.670 5.820 559,910 +0.19(+3.37%)
Oct 10, 2024 5.600 5.655 5.570 5.630 568,670 -0.02(-0.35%)
Oct 09, 2024 5.570 5.685 5.570 5.650 511,595 +0.06(+1.07%)
Oct 08, 2024 5.580 5.655 5.560 5.590 512,565 +0.05(+0.90%)
Oct 07, 2024 5.590 5.615 5.495 5.540 418,854 -0.07(-1.25%)
Oct 04, 2024 5.670 5.690 5.575 5.610 401,950 +0.05(+0.90%)
Oct 03, 2024 5.570 5.605 5.525 5.560 427,222 -0.05(-0.89%)
Oct 02, 2024 5.610 5.745 5.595 5.610 402,017 -0.01(-0.18%)
Oct 01, 2024 5.800 5.835 5.595 5.620 675,633 -0.22(-3.77%)
Sep 30, 2024 5.770 5.875 5.760 5.840 490,822 +0.07(+1.21%)
Sep 27, 2024 5.840 5.880 5.750 5.770 761,449 +0.00(+0.00%)
Sep 26, 2024 5.860 5.860 5.750 5.770 676,586 +0.01(+0.17%)
Sep 25, 2024 5.880 5.890 5.760 5.760 750,500 -0.13(-2.21%)
Sep 24, 2024 5.910 5.935 5.845 5.890 633,373 -0.04(-0.67%)
Sep 23, 2024 5.970 5.980 5.900 5.930 685,558 +0.00(+0.00%)
Sep 20, 2024 5.990 6.055 5.920 5.930 3,977,215 -0.12(-1.98%)
Sep 19, 2024 6.080 6.115 5.970 6.050 776,419 +0.11(+1.85%)
Sep 18, 2024 5.940 6.180 5.830 5.940 734,596 +0.02(+0.34%)
Sep 17, 2024 5.910 6.045 5.855 5.920 803,261 +0.08(+1.37%)
Sep 16, 2024 5.830 5.920 5.730 5.840 586,731 +0.00(+0.00%)
Sep 13, 2024 5.780 5.855 5.740 5.840 542,789 +0.11(+1.92%)
Sep 12, 2024 5.720 5.770 5.620 5.730 478,557 +0.04(+0.70%)
Sep 11, 2024 5.660 5.720 5.510 5.690 453,991 -0.03(-0.52%)
Sep 10, 2024 5.680 5.730 5.585 5.720 539,388 +0.04(+0.70%)
Sep 09, 2024 5.750 5.785 5.625 5.680 652,613 -0.06(-1.05%)
Sep 06, 2024 5.840 5.875 5.690 5.740 455,994 -0.08(-1.37%)
Sep 05, 2024 5.930 5.960 5.780 5.820 374,758 -0.05(-0.85%)
Sep 04, 2024 5.880 5.930 5.790 5.870 434,767 -0.04(-0.68%)
Sep 03, 2024 5.950 6.020 5.825 5.910 686,816 -0.10(-1.66%)
Aug 30, 2024 5.970 6.050 5.915 6.010 458,675 +0.05(+0.84%)
Aug 29, 2024 6.040 6.040 5.935 5.960 391,688 -0.04(-0.67%)
Aug 28, 2024 6.010 6.075 5.920 6.000 368,851 -0.02(-0.33%)
Aug 27, 2024 6.010 6.085 5.940 6.020 444,676 -0.02(-0.33%)
Aug 26, 2024 6.180 6.180 6.020 6.040 694,536 -0.09(-1.47%)
Aug 23, 2024 5.770 6.240 5.755 6.130 1,282,659 +0.42(+7.36%)
Aug 22, 2024 5.790 5.830 5.710 5.710 575,650 -0.09(-1.55%)
Aug 21, 2024 5.810 5.840 5.720 5.800 419,942 +0.01(+0.17%)
Aug 20, 2024 5.890 5.890 5.780 5.790 597,110 -0.14(-2.36%)
Aug 19, 2024 5.870 5.950 5.825 5.930 835,801 +0.07(+1.19%)
Aug 16, 2024 5.790 5.970 5.770 5.860 664,191 +0.06(+1.03%)
Aug 15, 2024 5.740 5.890 5.740 5.800 837,084 +0.19(+3.39%)
Aug 14, 2024 5.750 5.750 5.565 5.610 519,915 -0.11(-1.92%)
Aug 13, 2024 5.610 5.720 5.545 5.720 604,283 +0.18(+3.25%)
Aug 12, 2024 5.670 5.740 5.510 5.540 664,197 -0.08(-1.42%)
Aug 09, 2024 5.650 5.695 5.485 5.620 810,407 -0.05(-0.88%)
Aug 08, 2024 5.620 5.670 5.540 5.670 1,424,884 +0.13(+2.35%)
Aug 07, 2024 5.680 5.700 5.520 5.540 660,323 -0.04(-0.72%)
Aug 06, 2024 5.650 5.670 5.500 5.580 1,109,074 -0.07(-1.24%)
Aug 05, 2024 5.510 5.840 5.435 5.650 1,872,613 -0.11(-1.91%)
Aug 02, 2024 5.700 5.840 5.620 5.760 1,149,430 -0.16(-2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.