CFFN - Capitol Federal Financial, Inc.
5.7
0.030 0.526%
Share volume: 1,469,269
Last Updated: 05-08-2025
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$5.67
0.03
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $5.70 | $5.70 | $5.75 | $5.75 | $5.63 | $5.63 | $5.70 | $5.70 | 1,469,269 | $1,469,269.00 |
| 05-07-2025 | $5.68 | $5.68 | $5.74 | $5.74 | $5.65 | $5.65 | $5.67 | $5.67 | 701,290 | $701,290.00 |
| 05-06-2025 | $5.68 | $5.68 | $5.77 | $5.77 | $5.63 | $5.63 | $5.63 | $5.63 | 1,656,780 | $1,656,780.00 |
| 05-05-2025 | $5.76 | $5.76 | $5.83 | $5.83 | $5.71 | $5.71 | $5.74 | $5.74 | 809,659 | $809,659.00 |
| 05-02-2025 | $5.69 | $5.69 | $5.81 | $5.81 | $5.67 | $5.67 | $5.79 | $5.79 | 573,941 | $573,941.00 |
| 05-01-2025 | $5.68 | $5.60 | $5.78 | $5.69 | $5.63 | $5.55 | $5.73 | $5.65 | 650,931 | $650,931.00 |
| 04-30-2025 | $5.65 | $5.65 | $5.72 | $5.72 | $5.60 | $5.60 | $5.67 | $5.67 | 877,817 | $877,817.00 |
| 04-29-2025 | $5.69 | $5.69 | $5.74 | $5.74 | $5.65 | $5.65 | $5.74 | $5.74 | 493,407 | $493,407.00 |
| 04-28-2025 | $5.74 | $5.74 | $5.74 | $5.74 | $5.61 | $5.61 | $5.72 | $5.72 | 797,987 | $797,987.00 |
| 04-25-2025 | $5.61 | $5.61 | $5.74 | $5.74 | $5.54 | $5.54 | $5.70 | $5.70 | 1,494,243 | $1,494,243.00 |
