Stockscreener 앱 받기
5.74
0.86%
-0.05
시장 영업 전:
5.72
-0.02
-0.35%
Capitol Federal Financial 주식 (CFFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $5.83 | $5.71 | $0.115 | 809,659.0 | -0.86% |
| 2025-05-02 | $5.80 | $5.67 | $0.14 | 573,941.0 | +1.05% |
| 2025-05-01 | $5.78 | $5.63 | $0.15 | 650,830.0 | +1.06% |
| 2025-04-30 | $5.71 | $5.60 | $0.115 | 877,817.0 | -1.22% |
| 2025-04-29 | $5.74 | $5.64 | $0.095 | 492,372.0 | +0.35% |
| 2025-04-28 | $5.74 | $5.61 | $0.135 | 797,566.0 | +0.35% |
| 2025-04-25 | $5.74 | $5.54 | $0.2027 | 1,128,201.0 | +0.18% |
| 2025-04-24 | $5.76 | $5.43 | $0.335 | 1,088,763.0 | +4.79% |
| 2025-04-23 | $5.56 | $5.18 | $0.375 | 1,155,562.0 | +0.56% |
| 2025-04-22 | $5.43 | $5.18 | $0.25 | 861,220.0 | +4.65% |
| 2025-04-21 | $5.24 | $5.10 | $0.1389 | 922,182.0 | -1.90% |
| 2025-04-17 | $5.30 | $5.20 | $0.1031 | 681,590.0 | +0.57% |
| 2025-04-16 | $5.26 | $5.17 | $0.09 | 652,851.0 | +0.58% |
| 2025-04-15 | $5.29 | $5.14 | $0.145 | 643,336.0 | +1.17% |
| 2025-04-14 | $5.18 | $5.03 | $0.155 | 865,499.0 | +2.19% |
| 2025-04-11 | $5.09 | $4.90 | $0.19 | 997,408.0 | -1.37% |
| 2025-04-10 | $5.41 | $5.03 | $0.3849 | 1,291,600.0 | -6.59% |
| 2025-04-09 | $5.56 | $5.06 | $0.50 | 1,306,924.0 | +5.00% |
| 2025-04-08 | $5.42 | $5.12 | $0.30 | 1,208,690.0 | -0.95% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $5.83 | $5.63 | $0.195 | 2,844,089.0 | +1.23% |
| 2025-04 | $5.76 | $4.90 | $0.865 | 19,912,231.0 | +1.25% |
| 2025-03 | $6.20 | $5.51 | $0.68 | 13,715,974.0 | -5.41% |
| 2025-02 | $6.25 | $5.75 | $0.505 | 10,479,848.0 | -0.50% |
| 2025-01 | $6.06 | $5.51 | $0.545 | 13,448,430.0 | +0.68% |
Capitol Federal Financial 주식 (CFFN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.89 | $5.82 | $1.07 | 15,704,593.0 | -11.38% |
| 2024-11 | $7.20 | $6.25 | $0.95 | 12,402,846.0 | +3.65% |
| 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% |
0.30%
0.54%
자본화:
|
볼륨(24시간):