Stockscreener 앱 받기
6.69
0.45%
0.03
시간 외 거래:
6.69
Capitol Federal Financial 주식 (CFFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CFFN) 연도별 가격 이력
이 심층 분석에서는 Capitol Federal Financial 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CFFN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capitol Federal Financial 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Capitol Federal Financial 주식 (CFFN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CFFN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CFFN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.07%
0.10%
자본화:
|
볼륨(24시간):