5.28
1.73%
+0.09
시간 외 거래:
5.28
Capitol Federal Financial 주식 (CFFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $5.32 | $5.17 | $0.155 | 949,748.0 | +1.73% |
2024-05-16 | $5.23 | $5.14 | $0.09 | 1,103,250.0 | +0.39% |
2024-05-15 | $5.26 | $5.15 | $0.11 | 821,049.0 | +0.98% |
2024-05-14 | $5.24 | $5.09 | $0.145 | 537,455.0 | +0.39% |
2024-05-13 | $5.16 | $5.08 | $0.0725 | 493,112.0 | +0.20% |
2024-05-10 | $5.12 | $5.04 | $0.085 | 405,510.0 | -0.39% |
2024-05-09 | $5.12 | $5.05 | $0.065 | 655,516.0 | +0.79% |
2024-05-08 | $5.12 | $4.97 | $0.15 | 761,616.0 | +0.20% |
2024-05-07 | $5.15 | $5.06 | $0.09 | 525,019.0 | +0.00% |
2024-05-06 | $5.16 | $5.04 | $0.125 | 643,349.0 | -0.20% |
2024-05-03 | $5.22 | $5.03 | $0.195 | 758,508.0 | -0.39% |
2024-05-02 | $5.10 | $4.95 | $0.155 | 979,039.0 | -0.20% |
2024-05-01 | $5.22 | $4.78 | $0.44 | 1,471,935.0 | +6.92% |
2024-04-30 | $4.83 | $4.75 | $0.075 | 716,120.0 | -0.83% |
2024-04-29 | $4.90 | $4.80 | $0.10 | 843,270.0 | +0.00% |
2024-04-26 | $4.98 | $4.81 | $0.17 | 1,241,408.0 | -3.02% |
2024-04-25 | $5.05 | $4.81 | $0.2356 | 1,642,266.0 | -4.25% |
2024-04-24 | $5.42 | $4.98 | $0.435 | 1,296,570.0 | -1.89% |
2024-04-23 | $5.33 | $5.20 | $0.13 | 1,228,731.0 | +1.34% |
2024-04-22 | $5.34 | $5.21 | $0.13 | 708,614.0 | -1.33% |
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 |
---|---|---|---|---|---|
2024-05 | $5.32 | $4.78 | $0.54 | 11,054,854.0 | +10.69% |
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% |
자본화:
|
볼륨(24시간):