6.69
price up icon0.45%   0.03
after-market Dopo l'orario di chiusura: 6.69
loading

Storico Dei Prezzi Delle Azioni Di Capitol Federal Financial (CFFN)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $6.79 $6.66 $0.13 457,991.0 +0.45%
2024-11-20 $6.74 $6.61 $0.135 319,850.0 -1.04%
2024-11-19 $6.77 $6.52 $0.2489 584,506.0 +0.00%
2024-11-18 $6.92 $6.72 $0.20 414,560.0 -1.61%
2024-11-15 $6.91 $6.75 $0.155 684,737.0 +0.15%
2024-11-14 $6.96 $6.76 $0.195 536,151.0 -1.01%
2024-11-13 $7.06 $6.89 $0.17 719,270.0 -0.72%
2024-11-12 $7.05 $6.91 $0.15 570,582.0 -1.56%
2024-11-11 $7.16 $6.99 $0.1656 701,411.0 +1.88%
2024-11-08 $7.05 $6.90 $0.15 569,081.0 +0.00%
2024-11-07 $7.17 $6.91 $0.26 759,647.0 -3.48%
2024-11-06 $7.20 $6.81 $0.39 1,600,830.0 +11.32%
2024-11-05 $6.46 $6.30 $0.1598 552,234.0 +2.06%
2024-11-04 $6.39 $6.25 $0.14 615,944.0 -0.94%
2024-11-01 $6.49 $6.33 $0.16 561,546.0 -1.01%
2024-10-31 $6.59 $6.44 $0.15 698,932.0 -1.30%
2024-10-30 $6.74 $6.53 $0.21 816,062.0 -0.61%
2024-10-29 $6.64 $6.55 $0.09 503,060.0 -1.20%
2024-10-28 $6.70 $6.50 $0.205 636,412.0 +2.15%
2024-10-25 $6.77 $6.49 $0.285 717,832.0 -2.84%
2024-10-24 $6.78 $6.60 $0.18 1,089,608.0 +2.13%
2024-10-23 $6.69 $6.14 $0.55 1,465,548.0 +7.01%

Capitol Federal Financial Stock (CFFN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Capitol Federal Financial nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CFFN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Capitol Federal Financial fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Capitol Federal Financial Storia dei prezzi delle azioni (CFFN) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $7.20 $6.25 $0.95 10,106,331.0 +3.80%
2024-10 $6.78 $5.49 $1.29 15,158,420.0 +10.36%
2024-09 $6.18 $5.51 $0.67 14,882,840.0 -2.83%
2024-08 $6.32 $5.43 $0.885 16,940,117.0 -4.91%
2024-07 $6.82 $5.32 $1.50 18,543,314.0 +15.12%
2024-06 $5.60 $4.97 $0.63 17,239,691.0 +6.19%
2024-05 $5.34 $4.78 $0.56 15,335,161.0 +8.39%
2024-04 $5.93 $4.75 $1.17 19,484,428.0 -19.97%
2024-03 $6.04 $5.41 $0.63 18,606,965.0 +2.94%
2024-02 $6.40 $5.63 $0.7667 19,770,786.0 -8.68%
2024-01 $6.61 $5.69 $0.92 18,838,513.0 -1.71%

Capitol Federal Financial Storia dei prezzi delle azioni (CFFN) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $6.82 $5.29 $1.53 21,474,367.0 +19.67%
2023-11 $5.66 $4.98 $0.6753 17,087,931.0 +3.65%
2023-10 $5.27 $4.22 $1.05 20,694,128.0 +9.01%
2023-09 $5.80 $4.58 $1.22 20,723,807.0 -15.87%
2023-08 $6.66 $5.66 $1.00 16,213,291.0 -14.48%
2023-07 $6.88 $5.88 $0.995 16,513,418.0 +7.46%
2023-06 $6.85 $5.96 $0.89 17,007,016.0 +3.18%
2023-05 $6.23 $5.25 $0.985 20,135,527.0 -3.55%
2023-04 $6.94 $6.17 $0.77 16,876,285.0 -7.88%
2023-03 $8.36 $6.62 $1.74 33,186,398.0 -19.79%
2023-02 $8.79 $8.29 $0.50 13,954,693.0 +0.24%
2023-01 $8.93 $7.85 $1.08 14,206,846.0 -3.24%

Capitol Federal Financial Storia dei prezzi delle azioni (CFFN) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $8.76 $7.74 $1.02 17,720,755.0 +3.35%
2022-11 $8.44 $7.62 $0.825 12,414,605.0 +2.32%
2022-10 $8.86 $7.19 $1.67 14,931,288.0 -1.45%
2022-09 $9.30 $8.28 $1.02 11,315,091.0 -8.39%
2022-08 $10.12 $9.05 $1.07 9,897,824.0 -5.53%
2022-07 $9.65 $8.77 $0.88 12,599,898.0 +4.47%
2022-06 $10.23 $9.03 $1.20 16,128,928.0 -9.56%
2022-05 $10.39 $9.36 $1.03 13,793,952.0 +5.40%
2022-04 $11.07 $9.56 $1.51 12,459,806.0 -11.49%
2022-03 $11.30 $10.68 $0.62 15,527,176.0 -0.37%
2022-02 $11.28 $10.55 $0.73 13,549,716.0 -1.89%
2022-01 $11.78 $10.90 $0.88 14,554,793.0 -1.77%
banks_regional LYG
$2.77
price down icon 1.07%
banks_regional NWG
$10.21
price up icon 0.10%
$5.86
price down icon 1.68%
banks_regional MFG
$5.02
price up icon 2.24%
banks_regional TFC
$46.81
price up icon 1.36%
banks_regional NU
$13.40
price up icon 0.60%
Capitalizzazione:     |  Volume (24 ore):