Capitol Federal Financial Inc. Common Stockのデータ

Capitol Federal Financial Inc. Common Stockの基本情報

名前 Capitol Federal Financial Inc. Common Stock
ティッカー CFFN
国 United States
上場年 nan
セクター Finance

Capitol Federal Financial Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.25 12.77 12.88 13.15 619400.0 13.15
2021-02-12 12.92 12.6 12.6 12.82 361800.0 12.82
2021-02-11 12.82 12.6 12.67 12.69 678600.0 12.69
2021-02-10 12.99 12.68 12.99 12.69 586200.0 12.69
2021-02-09 13.0 12.68 12.82 12.97 787600.0 12.97
2021-02-08 12.79 12.64 12.67 12.79 645000.0 12.79
2021-02-05 12.8 12.58 12.79 12.65 380100.0 12.65
2021-02-04 12.77 12.44 12.44 12.69 603900.0 12.69
2021-02-03 12.65 12.31 12.46 12.53 626900.0 12.44
2021-02-02 12.7 12.48 12.5 12.52 643900.0 12.44
2021-02-01 12.57 12.31 12.44 12.43 696500.0 12.35
2021-01-29 12.78 12.38 12.71 12.42 2196800.0 12.34
2021-01-28 13.2 12.45 13.2 12.62 868200.0 12.53
2021-01-27 13.29 12.89 12.89 13.03 614100.0 12.94
2021-01-26 13.26 13.11 13.25 13.15 360200.0 13.06
2021-01-25 13.17 12.84 13.08 13.16 643200.0 13.07
2021-01-22 13.22 12.74 12.84 13.18 475900.0 13.09
2021-01-21 13.15 12.91 13.09 12.98 357300.0 12.89
2021-01-20 13.18 12.96 13.12 13.13 440000.0 13.04
2021-01-19 13.28 13.03 13.26 13.15 526600.0 13.06
2021-01-15 13.31 13.09 13.15 13.22 511900.0 13.13
2021-01-14 13.38 13.2 13.26 13.21 376100.0 13.12
2021-01-13 13.31 13.1 13.31 13.19 297900.0 13.1
2021-01-12 13.39 13.19 13.3 13.36 488200.0 13.27
2021-01-11 13.32 12.79 13.17 13.23 473100.0 13.14
2021-01-08 13.32 13.05 13.22 13.3 676100.0 13.21
2021-01-07 13.47 13.2 13.36 13.24 531800.0 13.15
2021-01-06 13.46 12.77 12.77 13.22 1436300.0 13.13
2021-01-05 12.65 12.46 12.46 12.47 584000.0 12.39
2021-01-04 12.61 12.27 12.57 12.48 692200.0 12.4
2020-12-31 12.56 12.28 12.34 12.5 331400.0 12.42
2020-12-30 12.44 12.32 12.34 12.38 276800.0 12.3
2020-12-29 12.61 12.27 12.61 12.31 409500.0 12.23
2020-12-28 12.58 12.36 12.4 12.53 544700.0 12.44
2020-12-24 12.38 12.26 12.37 12.38 193400.0 12.3
2020-12-23 12.37 12.09 12.13 12.36 384100.0 12.28
2020-12-22 12.12 11.97 12.08 12.08 390400.0 12.0
2020-12-21 12.37 12.0 12.2 12.09 642000.0 12.01
2020-12-18 12.52 12.13 12.43 12.21 2750900.0 12.13
2020-12-17 12.4 12.09 12.24 12.38 541300.0 12.3
2020-12-16 12.34 12.17 12.33 12.24 417600.0 12.16
2020-12-15 12.34 12.12 12.14 12.32 468000.0 12.24
2020-12-14 12.42 12.11 12.42 12.13 631600.0 12.05
2020-12-11 12.43 12.14 12.23 12.34 542700.0 12.26
2020-12-10 12.41 12.1 12.36 12.37 482800.0 12.29
2020-12-09 12.56 12.38 12.48 12.49 509900.0 12.41
2020-12-08 12.42 12.0 12.17 12.4 445100.0 12.32
2020-12-07 12.33 12.17 12.29 12.27 388100.0 12.19
2020-12-04 12.62 12.19 12.62 12.38 475300.0 12.3
2020-12-03 12.37 12.13 12.35 12.18 554800.0 12.1
2020-12-02 12.71 12.22 12.42 12.35 684800.0 12.27
2020-12-01 12.59 12.38 12.5 12.42 782800.0 12.34
2020-11-30 12.72 12.3 12.64 12.32 759400.0 12.24
2020-11-27 12.87 12.61 12.87 12.76 280500.0 12.67
2020-11-25 13.01 12.77 13.01 12.87 444600.0 12.78
2020-11-24 13.25 12.95 12.99 13.04 1002400.0 12.95
2020-11-23 12.87 12.53 12.72 12.78 605100.0 12.69
2020-11-20 12.74 12.46 12.57 12.7 1876200.0 12.61
2020-11-19 12.71 12.5 12.61 12.71 445700.0 12.62
2020-11-18 13.5 12.78 13.17 12.79 478700.0 12.57
2020-11-17 13.12 12.88 13.04 13.06 973500.0 12.84
2020-11-16 13.28 12.93 12.96 13.18 1005900.0 12.96
2020-11-13 12.73 12.34 12.35 12.67 982000.0 12.46
2020-11-12 12.23 11.97 12.1 12.19 712500.0 11.98
2020-11-11 12.49 12.15 12.49 12.24 426700.0 12.03
2020-11-10 12.5 12.04 12.1 12.47 1072300.0 12.26
2020-11-09 12.34 11.82 11.9 11.96 1054600.0 11.76
2020-11-06 11.43 11.11 11.42 11.14 480600.0 10.95
2020-11-05 11.4 10.82 11.05 11.32 548100.0 11.13
2020-11-04 11.33 10.95 11.27 11.16 929400.0 10.89
2020-11-03 11.9 11.48 11.75 11.52 908200.0 11.24
2020-11-02 11.68 11.43 11.63 11.58 718200.0 11.3
2020-10-30 11.5 11.18 11.18 11.48 816700.0 11.2
2020-10-29 11.5 11.11 11.37 11.22 685900.0 10.95
2020-10-28 11.63 11.2 11.31 11.29 769800.0 11.01
2020-10-27 11.75 11.58 11.69 11.58 682200.0 11.3
2020-10-26 11.74 11.48 11.6 11.74 818300.0 11.45
2020-10-23 11.81 11.51 11.73 11.68 722200.0 11.4
2020-10-22 11.66 11.37 11.41 11.61 714800.0 11.33
2020-10-21 11.46 11.26 11.27 11.38 699500.0 11.1
2020-10-20 11.43 11.22 11.33 11.29 1165100.0 11.01
2020-10-19 11.5 11.25 11.5 11.26 741600.0 10.99
2020-10-16 11.45 11.19 11.23 11.4 978800.0 11.12
2020-10-15 11.32 11.02 11.14 11.28 1403000.0 11.01
2020-10-14 11.35 11.14 11.16 11.2 821600.0 10.93
2020-10-13 11.44 11.18 11.36 11.21 1343600.0 10.94
2020-10-12 11.49 11.15 11.19 11.48 1113400.0 11.2
2020-10-09 11.39 11.13 11.25 11.25 1088200.0 10.98
2020-10-08 11.32 10.93 10.99 11.25 2240600.0 10.98
2020-10-07 10.95 10.61 10.68 10.93 1745000.0 10.66
2020-10-06 10.9 10.41 10.88 10.63 26287400.0 10.37
2020-10-05 10.92 10.18 10.4 10.85 3673500.0 10.59
2020-10-02 11.06 10.11 10.19 10.59 7827500.0 10.33
2020-10-01 9.36 9.2 9.26 9.32 549100.0 9.09
2020-09-30 9.38 9.2 9.21 9.27 589000.0 9.04
2020-09-29 9.26 9.0 9.23 9.16 633700.0 8.94
2020-09-28 9.34 9.13 9.13 9.29 764700.0 9.06
2020-09-25 9.08 8.85 8.85 9.03 798300.0 8.81
2020-09-24 9.09 8.75 8.75 8.94 550300.0 8.72
2020-09-23 9.12 8.75 8.93 8.77 739200.0 8.56
2020-09-22 9.16 8.88 8.95 8.93 542300.0 8.71
2020-09-21 9.25 8.83 9.15 8.98 952000.0 8.76
2020-09-18 9.53 9.25 9.49 9.28 2123500.0 9.05
2020-09-17 9.47 9.26 9.28 9.39 500500.0 9.16
2020-09-16 9.48 9.28 9.34 9.37 573500.0 9.14
2020-09-15 9.52 9.24 9.43 9.35 432000.0 9.12
2020-09-14 9.5 9.22 9.23 9.44 488700.0 9.21
2020-09-11 9.33 9.17 9.26 9.18 501500.0 8.96
2020-09-10 9.57 9.3 9.45 9.3 592700.0 9.07
2020-09-09 9.61 9.36 9.5 9.41 662300.0 9.18
2020-09-08 9.96 9.39 9.83 9.43 713100.0 9.2
2020-09-04 9.9 9.67 9.73 9.85 700700.0 9.61
2020-09-03 9.72 9.23 9.23 9.55 550400.0 9.32
2020-09-02 9.53 9.31 9.35 9.43 310900.0 9.2
2020-09-01 9.51 9.27 9.29 9.39 328900.0 9.16
2020-08-31 9.43 9.3 9.36 9.34 441100.0 9.11
2020-08-28 9.48 9.28 9.48 9.41 484000.0 9.18
2020-08-27 9.6 9.36 9.36 9.41 235100.0 9.18
2020-08-26 9.45 9.3 9.41 9.31 432200.0 9.08
2020-08-25 9.68 9.43 9.59 9.46 644600.0 9.23
2020-08-24 9.65 9.33 9.45 9.57 361200.0 9.34
2020-08-21 9.48 9.28 9.38 9.38 544900.0 9.15
2020-08-20 9.73 9.41 9.52 9.41 380600.0 9.18
2020-08-19 9.81 9.59 9.69 9.63 253200.0 9.4
2020-08-18 9.84 9.65 9.84 9.67 466700.0 9.43
2020-08-17 10.0 9.82 10.0 9.86 747300.0 9.62
2020-08-14 10.09 9.83 9.94 10.0 400600.0 9.76
2020-08-13 10.02 9.87 9.96 10.0 527500.0 9.76
2020-08-12 10.37 9.96 10.37 10.03 428500.0 9.79
2020-08-11 10.46 10.14 10.31 10.19 527400.0 9.94
2020-08-10 10.41 10.15 10.25 10.18 519400.0 9.93
2020-08-07 10.22 9.81 9.84 10.21 475400.0 9.96
2020-08-06 10.0 9.8 9.87 9.92 777400.0 9.68
2020-08-05 9.98 9.63 9.74 9.93 811000.0 9.61
2020-08-04 9.86 9.42 9.58 9.62 552900.0 9.31
2020-08-03 9.72 9.52 9.65 9.57 710100.0 9.26
2020-07-31 9.84 9.47 9.72 9.65 668600.0 9.33
2020-07-30 10.31 9.71 10.1 9.78 1099000.0 9.46
2020-07-29 10.68 9.36 9.95 10.32 10005200.0 9.98
2020-07-28 10.01 9.57 9.69 9.95 2586300.0 9.62
2020-07-27 9.95 9.59 9.89 9.75 751700.0 9.43
2020-07-24 10.15 9.88 10.0 9.94 643600.0 9.61
2020-07-23 10.08 9.81 9.91 10.03 609000.0 9.7
2020-07-22 10.27 9.83 10.19 9.96 799300.0 9.63
2020-07-21 10.39 10.14 10.14 10.26 491000.0 9.92
2020-07-20 10.26 10.02 10.2 10.03 522800.0 9.7
2020-07-17 10.64 10.24 10.56 10.26 713800.0 9.92
2020-07-16 10.76 10.42 10.66 10.61 820000.0 10.26
2020-07-15 10.94 10.68 10.74 10.75 584800.0 10.4
2020-07-14 10.54 10.3 10.4 10.5 672500.0 10.16
2020-07-13 10.57 10.24 10.42 10.39 416800.0 10.05
2020-07-10 10.35 10.0 10.0 10.34 315000.0 10.0
2020-07-09 10.22 9.98 10.15 10.03 683500.0 9.7
2020-07-08 10.37 10.04 10.25 10.23 435000.0 9.9
2020-07-07 10.6 10.21 10.5 10.24 254300.0 9.9
2020-07-06 10.87 10.51 10.8 10.59 262100.0 10.24
2020-07-02 11.11 10.59 10.84 10.65 223200.0 10.3
2020-07-01 11.01 10.63 10.97 10.63 372900.0 10.28
2020-06-30 11.07 10.8 10.85 11.01 382100.0 10.65
2020-06-29 11.03 10.62 10.65 11.0 366400.0 10.64
2020-06-26 10.75 10.45 10.75 10.52 797800.0 10.18
2020-06-25 10.89 10.5 10.5 10.84 434100.0 10.49
2020-06-24 10.9 10.54 10.83 10.58 620700.0 10.23
2020-06-23 11.29 10.92 11.13 10.92 330300.0 10.56
2020-06-22 11.08 10.7 10.76 10.97 363000.0 10.61
2020-06-19 11.19 10.76 11.11 10.84 995100.0 10.49
2020-06-18 11.15 10.91 10.91 11.08 273800.0 10.72
2020-06-17 11.65 10.94 11.47 10.98 357700.0 10.62
2020-06-16 11.79 11.25 11.65 11.46 368300.0 11.09
2020-06-15 11.46 10.81 10.86 11.32 440900.0 10.95
2020-06-12 11.7 10.87 11.44 11.18 533100.0 10.81
2020-06-11 11.55 11.06 11.39 11.12 538100.0 10.76
2020-06-10 12.38 11.84 12.38 11.87 314800.0 11.48
2020-06-09 12.52 12.1 12.33 12.41 360600.0 12.0
2020-06-08 12.71 12.31 12.6 12.54 350500.0 12.13
2020-06-05 12.69 12.11 12.27 12.54 564800.0 12.13
2020-06-04 11.95 11.64 11.72 11.83 303500.0 11.44
2020-06-03 12.02 11.62 11.67 11.82 391400.0 11.43
2020-06-02 11.69 11.41 11.6 11.49 297000.0 11.11
2020-06-01 11.77 11.49 11.75 11.51 471300.0 11.13
2020-05-29 11.89 11.55 11.89 11.73 298500.0 11.35
2020-05-28 12.46 12.02 12.46 12.04 851000.0 11.65
2020-05-27 12.4 11.88 12.0 12.29 636600.0 11.89
2020-05-26 11.98 11.49 11.8 11.72 343700.0 11.34
2020-05-22 11.5 11.16 11.36 11.45 336600.0 11.08
2020-05-21 11.45 11.27 11.34 11.34 245500.0 10.97
2020-05-20 11.53 11.16 11.16 11.39 474400.0 11.02
2020-05-19 11.55 10.97 11.49 10.99 452400.0 10.63
2020-05-18 11.68 11.1 11.39 11.6 523100.0 11.22
2020-05-15 11.01 10.57 10.74 10.98 789000.0 10.62
2020-05-14 10.64 10.06 10.3 10.62 543200.0 10.27
2020-05-13 10.84 10.32 10.81 10.55 343700.0 10.2
2020-05-12 11.3 10.87 11.2 10.88 364800.0 10.52
2020-05-11 11.34 11.02 11.18 11.22 513800.0 10.85
2020-05-08 11.41 10.94 11.15 11.34 420100.0 10.97
2020-05-07 11.47 10.87 11.13 10.93 416400.0 10.57
2020-05-06 11.74 11.0 11.71 11.02 518600.0 10.66
2020-05-05 12.01 11.65 11.84 11.67 511400.0 11.29
2020-05-04 11.9 11.46 11.6 11.63 537500.0 11.25
2020-05-01 11.8 11.41 11.8 11.7 418300.0 11.32
2020-04-30 12.24 11.61 11.94 11.99 448700.0 11.6
2020-04-29 12.93 12.17 12.63 12.22 651500.0 11.74
2020-04-28 12.58 12.01 12.22 12.4 385300.0 11.91
2020-04-27 12.12 11.62 11.62 11.95 308100.0 11.48
2020-04-24 11.72 11.48 11.68 11.58 325300.0 11.12
2020-04-23 11.94 11.61 11.61 11.69 427100.0 11.23
2020-04-22 12.06 11.55 11.93 11.57 1005000.0 11.11
2020-04-21 11.94 11.43 11.43 11.82 539400.0 11.35
2020-04-20 11.97 11.41 11.52 11.77 423400.0 11.31
2020-04-17 11.99 11.66 11.8 11.8 459000.0 11.33
2020-04-16 11.49 10.99 11.23 11.45 677000.0 11.0
2020-04-15 11.55 11.19 11.47 11.24 461400.0 10.8
2020-04-14 12.04 11.55 12.01 11.85 423900.0 11.38
2020-04-13 12.17 11.56 12.16 11.74 387400.0 11.28
2020-04-09 12.33 11.54 11.67 12.24 897300.0 11.76
2020-04-08 11.66 11.26 11.46 11.41 539000.0 10.96
2020-04-07 11.72 11.17 11.69 11.3 623100.0 10.85
2020-04-06 11.76 11.12 11.54 11.44 519300.0 10.99
2020-04-03 11.43 10.9 11.24 11.15 379600.0 10.71
2020-04-02 11.54 10.99 11.18 11.36 440400.0 10.91
2020-04-01 11.34 10.91 11.11 11.26 556600.0 10.82
2020-03-31 11.69 11.17 11.64 11.61 730600.0 11.15
2020-03-30 11.81 11.11 11.33 11.73 435700.0 11.27
2020-03-27 11.71 11.14 11.55 11.26 620600.0 10.82
2020-03-26 11.97 10.71 10.71 11.86 946800.0 11.39
2020-03-25 10.73 10.19 10.67 10.66 1585800.0 10.24
2020-03-24 10.84 10.21 10.58 10.69 803900.0 10.27
2020-03-23 10.79 10.01 10.75 10.19 854100.0 9.79
2020-03-20 11.63 10.56 11.63 10.72 1369500.0 10.3
2020-03-19 11.91 11.37 11.76 11.58 756500.0 11.12
2020-03-18 12.46 11.4 12.05 11.85 912600.0 11.38
2020-03-17 12.91 10.84 11.11 12.86 953300.0 12.35
2020-03-16 11.38 10.39 10.66 10.98 540900.0 10.55
2020-03-13 11.88 11.06 11.56 11.6 888800.0 11.14
2020-03-12 11.68 10.72 11.38 11.06 920500.0 10.62
2020-03-11 12.24 11.89 12.16 11.95 795200.0 11.48
2020-03-10 12.5 12.0 12.44 12.41 798600.0 11.92
2020-03-09 12.35 12.0 12.2 12.13 1115800.0 11.65
2020-03-06 12.61 12.29 12.4 12.58 440200.0 12.08
2020-03-05 12.74 12.46 12.57 12.62 542200.0 12.12
2020-03-04 12.89 12.48 12.73 12.87 481100.0 12.36
2020-03-03 13.03 12.49 12.83 12.61 569800.0 12.11
2020-03-02 12.89 12.22 12.23 12.88 829600.0 12.37
2020-02-28 12.35 12.05 12.17 12.21 993400.0 11.73
2020-02-27 12.89 12.4 12.78 12.4 783300.0 11.91
2020-02-26 12.99 12.8 12.85 12.85 553300.0 12.34
2020-02-25 13.19 12.81 13.19 12.81 457700.0 12.3
2020-02-24 13.25 13.1 13.11 13.21 354100.0 12.69
2020-02-21 13.45 13.33 13.4 13.35 250300.0 12.82
2020-02-20 13.39 13.18 13.19 13.37 352700.0 12.84
2020-02-19 13.26 13.15 13.18 13.23 195500.0 12.71
2020-02-18 13.23 13.1 13.18 13.17 134200.0 12.65