CFFN - Capitol Federal Financial
IEX Last Trade
5.96
-0.010 -0.168%
Share volume: 11,607
Last Updated: Thu 26 Dec 2024 08:29:50 PM CET
Monetary Authorities-Central Bank:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$5.97
-0.01
-0.17%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $5.92 | $5.92 | $5.96 | $5.96 | $5.89 | $5.89 | $5.96 | $5.96 | 271,838 | $271,835.00 |
| 12/23/2024 | $5.96 | $5.96 | $6.05 | $6.05 | $5.89 | $5.89 | $5.93 | $5.93 | 600,877 | $600,877.00 |
| 12/20/2024 | $5.95 | $5.95 | $6.19 | $6.19 | $5.95 | $5.95 | $6.01 | $6.01 | 3,898,588 | $3,870,338.00 |
| 12/19/2024 | $6.19 | $6.19 | $6.27 | $6.27 | $6.02 | $6.02 | $6.02 | $6.02 | 869,795 | $869,795.00 |
| 12/18/2024 | $6.52 | $6.52 | $6.56 | $6.56 | $6.08 | $6.08 | $6.12 | $6.12 | 1,094,359 | $1,094,359.00 |
| 12/17/2024 | $6.56 | $6.56 | $6.72 | $6.72 | $6.46 | $6.46 | $6.46 | $6.46 | 727,601 | $727,601.00 |
| 12/16/2024 | $6.53 | $6.53 | $6.69 | $6.69 | $6.47 | $6.47 | $6.66 | $6.66 | 775,961 | $775,961.00 |
| 12/13/2024 | $6.48 | $6.48 | $6.52 | $6.52 | $6.37 | $6.37 | $6.52 | $6.52 | 627,787 | $627,787.00 |