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)

7.540 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	7.580	7.740	7.394	7.540	1,401,458	+0.00(+0.00%)
Feb 02, 2026	7.280	7.665	7.258	7.540	1,351,555	+0.26(+3.57%)
Jan 30, 2026	7.270	7.310	7.155	7.280	994,532	-0.02(-0.27%)
Jan 29, 2026	7.210	7.400	7.180	7.300	1,155,551	+0.20(+2.82%)
Jan 28, 2026	6.950	7.305	6.820	7.100	1,899,982	+0.16(+2.31%)
Jan 27, 2026	6.810	6.960	6.780	6.940	989,400	+0.14(+2.06%)
Jan 26, 2026	6.720	6.800	6.650	6.800	764,601	+0.05(+0.74%)
Jan 23, 2026	6.910	7.090	6.735	6.750	746,400	-0.22(-3.16%)
Jan 22, 2026	7.010	7.130	6.945	6.970	869,304	-0.03(-0.43%)
Jan 21, 2026	6.720	7.010	6.710	7.000	1,051,195	+0.35(+5.26%)
Jan 20, 2026	6.650	6.710	6.605	6.650	703,442	-0.05(-0.75%)
Jan 16, 2026	6.730	6.760	6.655	6.700	1,248,078	-0.06(-0.89%)
Jan 15, 2026	6.690	6.825	6.670	6.760	1,031,093	+0.06(+0.90%)
Jan 14, 2026	6.550	6.710	6.525	6.700	1,171,455	+0.12(+1.82%)
Jan 13, 2026	6.690	6.715	6.535	6.580	1,645,387	-0.09(-1.35%)
Jan 12, 2026	6.630	6.690	6.580	6.670	745,174	-0.02(-0.30%)
Jan 09, 2026	6.760	6.820	6.635	6.690	914,519	-0.07(-1.04%)
Jan 08, 2026	6.631	6.800	6.631	6.760	831,666	+0.13(+1.95%)
Jan 07, 2026	6.680	6.705	6.561	6.631	765,326	-0.04(-0.60%)
Jan 06, 2026	6.680	6.705	6.621	6.671	776,793	-0.03(-0.45%)
Jan 05, 2026	6.651	6.780	6.651	6.700	811,042	+0.05(+0.75%)
Jan 02, 2026	6.770	6.785	6.636	6.651	900,369	-0.12(-1.76%)
Dec 31, 2025	6.830	6.830	6.730	6.770	795,445	-0.03(-0.44%)
Dec 30, 2025	6.969	6.969	6.800	6.800	1,085,424	-0.17(-2.43%)
Dec 29, 2025	6.969	6.994	6.924	6.969	870,535	+0.01(+0.14%)
Dec 26, 2025	7.009	7.038	6.929	6.959	681,054	-0.06(-0.85%)
Dec 24, 2025	6.999	7.068	6.989	7.018	565,073	+0.03(+0.43%)
Dec 23, 2025	7.058	7.092	6.989	6.989	859,935	-0.07(-0.99%)
Dec 22, 2025	7.118	7.217	7.048	7.058	1,301,916	-0.08(-1.11%)
Dec 19, 2025	7.197	7.247	7.078	7.138	3,166,172	-0.09(-1.24%)
Dec 18, 2025	7.187	7.262	7.168	7.227	1,309,591	+0.08(+1.11%)
Dec 17, 2025	7.058	7.178	7.055	7.148	1,532,138	+0.09(+1.27%)
Dec 16, 2025	6.959	7.163	6.959	7.058	1,680,734	+0.13(+1.87%)
Dec 15, 2025	6.999	7.009	6.889	6.929	1,054,413	-0.03(-0.43%)
Dec 12, 2025	7.018	7.018	6.894	6.959	814,718	-0.02(-0.29%)
Dec 11, 2025	6.919	7.033	6.919	6.979	927,040	+0.05(+0.72%)
Dec 10, 2025	6.720	6.969	6.720	6.929	1,102,726	+0.21(+3.11%)
Dec 09, 2025	6.690	6.785	6.690	6.720	734,412	+0.04(+0.60%)
Dec 08, 2025	6.671	6.725	6.627	6.680	804,013	+0.05(+0.75%)
Dec 05, 2025	6.700	6.710	6.626	6.631	483,086	-0.07(-1.04%)
Dec 04, 2025	6.750	6.772	6.676	6.700	643,143	-0.09(-1.32%)
Dec 03, 2025	6.730	6.790	6.710	6.790	1,035,155	+0.09(+1.34%)
Dec 02, 2025	6.641	6.710	6.586	6.700	970,673	+0.09(+1.35%)

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