Capitol Federal Financial Inc (CFFN)
5.78
0.00 (0.00%)
USD |
NASDAQ |
Dec 08, 16:00
5.785
0.00 (0.00%)
After-Hours: 20:00
Capitol Federal Financial Price: 5.78 for Dec. 8, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 08, 2023 | 5.79 | 5.875 | 5.76 | 5.78 | 651218.0 |
| Dec 07, 2023 | 5.73 | 5.79 | 5.66 | 5.78 | 929943.0 |
| Dec 06, 2023 | 5.74 | 5.84 | 5.68 | 5.68 | 815068.0 |
| Dec 05, 2023 | 5.86 | 5.86 | 5.645 | 5.71 | 718837.0 |
| Dec 04, 2023 | 5.58 | 5.87 | 5.58 | 5.87 | 1.197M |
| Dec 01, 2023 | 5.38 | 5.63 | 5.29 | 5.62 | 2.081M |
| Nov 30, 2023 | 5.49 | 5.57 | 5.34 | 5.39 | 999168.0 |
| Nov 29, 2023 | 5.43 | 5.55 | 5.385 | 5.47 | 1.008M |
| Nov 28, 2023 | 5.24 | 5.38 | 5.14 | 5.33 | 612092.0 |
| Nov 27, 2023 | 5.16 | 5.22 | 5.125 | 5.21 | 1.064M |
| Nov 24, 2023 | 5.19 | 5.23 | 5.17 | 5.18 | 365270.0 |
| Nov 22, 2023 | 5.25 | 5.47 | 5.15 | 5.19 | 652811.0 |
| Nov 21, 2023 | 5.26 | 5.26 | 5.17 | 5.20 | 597190.0 |
| Nov 20, 2023 | 5.32 | 5.39 | 5.245 | 5.30 | 645315.0 |
| Nov 17, 2023 | 5.30 | 5.425 | 5.26 | 5.31 | 1.146M |
| Nov 16, 2023 | 5.39 | 5.39 | 5.22 | 5.23 | 755598.0 |
| Nov 15, 2023 | 5.40 | 5.47 | 5.31 | 5.37 | 933333.0 |
| Nov 14, 2023 | 5.27 | 5.469 | 5.225 | 5.43 | 1.358M |
| Nov 13, 2023 | 5.07 | 5.14 | 4.985 | 5.07 | 438537.0 |
| Nov 10, 2023 | 5.19 | 5.20 | 5.055 | 5.08 | 737995.0 |
| Nov 09, 2023 | 5.40 | 5.405 | 5.13 | 5.16 | 709836.0 |
| Nov 08, 2023 | 5.43 | 5.445 | 5.35 | 5.39 | 697172.0 |
| Nov 07, 2023 | 5.54 | 5.54 | 5.44 | 5.45 | 587536.0 |
| Nov 06, 2023 | 5.50 | 5.61 | 5.435 | 5.58 | 844483.0 |
| Nov 03, 2023 | 5.50 | 5.66 | 5.45 | 5.53 | 1.060M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.24
Minimum
Oct 24 2023
14.45
Maximum
Oct 29 2019
10.77
Average
11.34
Median
May 08 2020
Price Benchmarks
| Brookline Bancorp Inc | 10.31 |
| Broadway Financial Corp | 6.22 |
| Carver Bancorp Inc | 1.82 |
| Pathward Financial Inc | 52.41 |
| Dime Community Bancshares Inc | 23.51 |
Price Related Metrics
| Price to Book Value | 0.7487 |
| Price to Free Cash Flow | 18.71 |
| Earnings Yield | -14.13% |
| Market Cap | 781.71M |