Capitol Federal Financial Inc (CFFN)
5.085
-0.02
(-0.39%)
USD |
NASDAQ |
May 10, 16:00
5.05
-0.04
(-0.69%)
After-Hours: 18:13
Capitol Federal Financial Price: 5.085 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 5.10 | 5.115 | 5.05 | 5.105 | 428950.0 |
| May 08, 2024 | 4.99 | 5.12 | 4.97 | 5.07 | 773030.0 |
| May 07, 2024 | 5.10 | 5.15 | 5.06 | 5.06 | 530666.0 |
| May 06, 2024 | 5.11 | 5.16 | 5.035 | 5.06 | 651577.0 |
| May 03, 2024 | 5.18 | 5.22 | 5.025 | 5.07 | 769576.0 |
| May 02, 2024 | 5.04 | 5.10 | 4.945 | 5.09 | 1.004M |
| May 01, 2024 | 4.78 | 5.22 | 4.78 | 5.10 | 1.482M |
| Apr 30, 2024 | 4.80 | 4.83 | 4.755 | 4.77 | 737800.0 |
| Apr 29, 2024 | 4.82 | 4.90 | 4.80 | 4.81 | 866242.0 |
| Apr 26, 2024 | 4.93 | 4.98 | 4.81 | 4.81 | 1.253M |
| Apr 25, 2024 | 5.02 | 5.046 | 4.81 | 4.96 | 1.668M |
| Apr 24, 2024 | 5.31 | 5.415 | 4.98 | 5.18 | 1.310M |
| Apr 23, 2024 | 5.23 | 5.33 | 5.20 | 5.28 | 1.241M |
| Apr 22, 2024 | 5.31 | 5.34 | 5.21 | 5.21 | 719912.0 |
| Apr 19, 2024 | 5.13 | 5.29 | 5.07 | 5.28 | 1.128M |
| Apr 18, 2024 | 5.11 | 5.215 | 5.10 | 5.16 | 835503.0 |
| Apr 17, 2024 | 5.18 | 5.20 | 5.075 | 5.12 | 841585.0 |
| Apr 16, 2024 | 5.15 | 5.175 | 5.09 | 5.10 | 768547.0 |
| Apr 15, 2024 | 5.30 | 5.40 | 5.16 | 5.21 | 894312.0 |
| Apr 12, 2024 | 5.28 | 5.35 | 5.23 | 5.29 | 1.165M |
| Apr 11, 2024 | 5.32 | 5.41 | 5.24 | 5.33 | 818508.0 |
| Apr 10, 2024 | 5.40 | 5.40 | 5.15 | 5.26 | 1.165M |
| Apr 09, 2024 | 5.54 | 5.60 | 5.495 | 5.53 | 640240.0 |
| Apr 08, 2024 | 5.48 | 5.55 | 5.465 | 5.50 | 613963.0 |
| Apr 05, 2024 | 5.56 | 5.57 | 5.43 | 5.46 | 383896.0 |
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
10.14
Average
10.94
Median
Price Benchmarks
| Brookline Bancorp Inc | 8.81 |
| Broadway Financial Corp | 4.83 |
| Carver Bancorp Inc | 1.66 |
| Pathward Financial Inc | 54.02 |
| Dime Community Bancshares Inc | 19.88 |
Price Related Metrics
| Price to Book Value | 0.6583 |
| Earnings Yield | -18.03% |
| Market Cap | 674.70M |