Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Capitol Federal Financial, Inc. - Common Stock (NQ:CFFN)

7.180 -0.090 (-1.24%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	7.240	7.290	7.120	7.180	3,147,548	-0.09(-1.24%)
Dec 18, 2025	7.230	7.305	7.210	7.270	1,301,888	+0.08(+1.11%)
Dec 17, 2025	7.100	7.220	7.097	7.190	1,523,126	+0.09(+1.27%)
Dec 16, 2025	7.000	7.205	7.000	7.100	1,670,848	+0.13(+1.87%)
Dec 15, 2025	7.040	7.050	6.930	6.970	1,048,211	-0.03(-0.43%)
Dec 12, 2025	7.060	7.060	6.935	7.000	809,926	-0.02(-0.28%)
Dec 11, 2025	6.960	7.075	6.960	7.020	921,587	+0.05(+0.72%)
Dec 10, 2025	6.760	7.010	6.760	6.970	1,096,240	+0.21(+3.11%)
Dec 09, 2025	6.730	6.825	6.730	6.760	730,092	+0.04(+0.60%)
Dec 08, 2025	6.710	6.765	6.666	6.720	799,284	+0.05(+0.75%)
Dec 05, 2025	6.740	6.750	6.665	6.670	480,245	-0.07(-1.04%)
Dec 04, 2025	6.790	6.812	6.715	6.740	639,360	-0.09(-1.32%)
Dec 03, 2025	6.770	6.830	6.749	6.830	1,029,066	+0.09(+1.34%)
Dec 02, 2025	6.680	6.750	6.625	6.740	964,964	+0.10(+1.51%)
Dec 01, 2025	6.540	6.685	6.540	6.640	683,565	+0.03(+0.45%)
Nov 28, 2025	6.640	6.680	6.600	6.610	485,840	-0.03(-0.45%)
Nov 26, 2025	6.630	6.700	6.595	6.640	1,231,520	-0.01(-0.15%)
Nov 25, 2025	6.500	6.695	6.480	6.650	1,157,539	+0.18(+2.78%)
Nov 24, 2025	6.420	6.475	6.375	6.470	863,104	+0.05(+0.78%)
Nov 21, 2025	6.170	6.475	6.170	6.420	1,124,683	+0.25(+4.05%)
Nov 20, 2025	6.200	6.315	6.130	6.170	634,113	+0.04(+0.65%)
Nov 19, 2025	6.140	6.170	6.070	6.130	496,086	-0.02(-0.33%)
Nov 18, 2025	6.090	6.170	6.090	6.150	562,371	+0.06(+0.99%)
Nov 17, 2025	6.320	6.335	6.085	6.090	642,840	-0.24(-3.79%)
Nov 14, 2025	6.270	6.335	6.185	6.330	503,657	+0.04(+0.64%)
Nov 13, 2025	6.340	6.410	6.255	6.290	620,019	-0.08(-1.26%)
Nov 12, 2025	6.370	6.460	6.370	6.370	693,685	+0.00(+0.00%)
Nov 11, 2025	6.270	6.370	6.240	6.370	598,564	+0.13(+2.08%)
Nov 10, 2025	6.200	6.265	6.180	6.240	723,374	+0.04(+0.73%)
Nov 07, 2025	6.100	6.200	6.100	6.195	718,197	+0.06(+0.98%)
Nov 06, 2025	6.174	6.204	6.105	6.135	592,526	-0.07(-1.11%)
Nov 05, 2025	6.145	6.219	6.125	6.204	626,339	+0.09(+1.45%)
Nov 04, 2025	6.086	6.125	6.051	6.115	988,320	+0.03(+0.49%)
Nov 03, 2025	5.957	6.086	5.888	6.086	857,437	+0.13(+2.15%)
Oct 31, 2025	5.908	5.977	5.887	5.957	823,238	+0.02(+0.33%)
Oct 30, 2025	5.918	6.022	5.918	5.938	899,376	+0.00(+0.00%)
Oct 29, 2025	6.076	6.194	5.913	5.938	1,158,574	-0.27(-4.29%)
Oct 28, 2025	6.244	6.253	6.165	6.204	566,889	-0.09(-1.41%)
Oct 27, 2025	6.352	6.382	6.283	6.293	642,732	-0.06(-0.93%)
Oct 24, 2025	6.214	6.367	6.194	6.352	882,501	+0.18(+2.88%)
Oct 23, 2025	6.253	6.263	6.165	6.174	516,529	-0.09(-1.42%)
Oct 22, 2025	6.204	6.322	6.204	6.263	636,028	+0.08(+1.28%)
Oct 21, 2025	6.214	6.224	6.170	6.184	562,990	-0.07(-1.10%)
Oct 20, 2025	6.115	6.263	6.071	6.253	612,534	+0.18(+2.92%)
Oct 17, 2025	6.017	6.100	5.997	6.076	745,868	+0.13(+2.16%)
Oct 16, 2025	6.234	6.248	5.898	5.948	1,326,401	-0.34(-5.34%)
Oct 15, 2025	6.332	6.342	6.248	6.283	753,625	-0.01(-0.16%)
Oct 14, 2025	6.056	6.313	6.046	6.293	629,597	+0.18(+2.90%)
Oct 13, 2025	6.066	6.125	6.027	6.115	534,845	+0.12(+1.97%)
Oct 10, 2025	6.204	6.253	5.997	5.997	841,530	-0.19(-3.03%)
Oct 09, 2025	6.194	6.214	6.130	6.184	397,550	-0.03(-0.48%)
Oct 08, 2025	6.283	6.288	6.204	6.214	391,120	-0.07(-1.10%)
Oct 07, 2025	6.303	6.342	6.273	6.283	619,253	-0.01(-0.16%)
Oct 06, 2025	6.234	6.352	6.194	6.293	1,041,872	+0.10(+1.59%)
Oct 03, 2025	6.165	6.263	6.165	6.194	706,388	+0.05(+0.80%)
Oct 02, 2025	6.165	6.224	6.125	6.145	541,078	-0.03(-0.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Capitol Federal Financial, Inc. - Common Stock (NQ:CFFN)

Historical Prices