NasdaqGS - Delayed Quote USD
Capitol Federal Financial, Inc. (CFFN)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 4:06 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 6.21 | 6.22 | 6.16 | 6.16 | 6.16 | 430,500 |
| Oct 17, 2024 | 6.21 | 6.24 | 6.16 | 6.22 | 6.22 | 483,700 |
| Oct 16, 2024 | 6.10 | 6.25 | 6.07 | 6.23 | 6.23 | 475,800 |
| Oct 15, 2024 | 5.92 | 6.14 | 5.88 | 6.02 | 6.02 | 720,400 |
| Oct 14, 2024 | 5.81 | 5.91 | 5.76 | 5.90 | 5.90 | 385,700 |
| Oct 11, 2024 | 5.67 | 5.86 | 5.67 | 5.82 | 5.82 | 559,900 |
| Oct 10, 2024 | 5.60 | 5.66 | 5.57 | 5.63 | 5.63 | 568,700 |
| Oct 9, 2024 | 5.57 | 5.69 | 5.57 | 5.65 | 5.65 | 511,600 |
| Oct 8, 2024 | 5.58 | 5.66 | 5.56 | 5.59 | 5.59 | 512,600 |
| Oct 7, 2024 | 5.59 | 5.62 | 5.49 | 5.54 | 5.54 | 418,900 |
| Oct 4, 2024 | 5.67 | 5.69 | 5.58 | 5.61 | 5.61 | 402,000 |
| Oct 3, 2024 | 5.57 | 5.61 | 5.53 | 5.56 | 5.56 | 427,200 |
| Oct 2, 2024 | 5.61 | 5.75 | 5.60 | 5.61 | 5.61 | 402,000 |
| Oct 1, 2024 | 5.80 | 5.84 | 5.60 | 5.62 | 5.62 | 675,700 |
| Sep 30, 2024 | 5.77 | 5.88 | 5.76 | 5.84 | 5.84 | 490,800 |
| Sep 27, 2024 | 5.84 | 5.88 | 5.75 | 5.77 | 5.77 | 761,400 |
| Sep 26, 2024 | 5.86 | 5.86 | 5.75 | 5.77 | 5.77 | 676,600 |
| Sep 25, 2024 | 5.88 | 5.89 | 5.76 | 5.76 | 5.76 | 750,500 |
| Sep 24, 2024 | 5.91 | 5.94 | 5.85 | 5.89 | 5.89 | 633,400 |
| Sep 23, 2024 | 5.97 | 5.98 | 5.90 | 5.93 | 5.93 | 685,600 |
| Sep 20, 2024 | 5.99 | 6.06 | 5.92 | 5.93 | 5.93 | 3,977,200 |
| Sep 19, 2024 | 6.08 | 6.12 | 5.97 | 6.05 | 6.05 | 776,400 |
| Sep 18, 2024 | 5.94 | 6.18 | 5.83 | 5.94 | 5.94 | 734,500 |
| Sep 17, 2024 | 5.91 | 6.05 | 5.86 | 5.92 | 5.92 | 803,300 |
| Sep 16, 2024 | 5.83 | 5.92 | 5.73 | 5.84 | 5.84 | 586,700 |
| Sep 13, 2024 | 5.78 | 5.86 | 5.74 | 5.84 | 5.84 | 542,800 |
| Sep 12, 2024 | 5.72 | 5.77 | 5.62 | 5.73 | 5.73 | 478,600 |
| Sep 11, 2024 | 5.66 | 5.72 | 5.51 | 5.69 | 5.69 | 454,000 |
| Sep 10, 2024 | 5.68 | 5.73 | 5.59 | 5.72 | 5.72 | 539,400 |
| Sep 9, 2024 | 5.75 | 5.79 | 5.63 | 5.68 | 5.68 | 652,600 |
| Sep 6, 2024 | 5.84 | 5.88 | 5.69 | 5.74 | 5.74 | 456,000 |
| Sep 5, 2024 | 5.93 | 5.96 | 5.78 | 5.82 | 5.82 | 374,800 |
| Sep 4, 2024 | 5.88 | 5.93 | 5.79 | 5.87 | 5.87 | 434,800 |
| Sep 3, 2024 | 5.95 | 6.02 | 5.83 | 5.91 | 5.91 | 686,800 |
| Aug 30, 2024 | 5.97 | 6.05 | 5.92 | 6.01 | 6.01 | 458,700 |
| Aug 29, 2024 | 6.04 | 6.04 | 5.93 | 5.96 | 5.96 | 391,700 |
| Aug 28, 2024 | 6.01 | 6.08 | 5.92 | 6.00 | 6.00 | 368,900 |
| Aug 27, 2024 | 6.01 | 6.09 | 5.94 | 6.02 | 6.02 | 444,700 |
| Aug 26, 2024 | 6.18 | 6.18 | 6.02 | 6.04 | 6.04 | 694,500 |
| Aug 23, 2024 | 5.77 | 6.24 | 5.76 | 6.13 | 6.13 | 1,282,700 |
| Aug 22, 2024 | 5.79 | 5.83 | 5.71 | 5.71 | 5.71 | 575,700 |
| Aug 21, 2024 | 5.81 | 5.84 | 5.72 | 5.80 | 5.80 | 419,900 |
| Aug 20, 2024 | 5.89 | 5.89 | 5.78 | 5.79 | 5.79 | 597,100 |
| Aug 19, 2024 | 5.87 | 5.95 | 5.83 | 5.93 | 5.93 | 835,800 |
| Aug 16, 2024 | 5.79 | 5.97 | 5.77 | 5.86 | 5.86 | 664,200 |
| Aug 15, 2024 | 5.74 | 5.89 | 5.74 | 5.80 | 5.80 | 837,100 |
| Aug 14, 2024 | 5.75 | 5.75 | 5.57 | 5.61 | 5.61 | 519,900 |
| Aug 13, 2024 | 5.61 | 5.72 | 5.55 | 5.72 | 5.72 | 604,300 |
| Aug 12, 2024 | 5.67 | 5.74 | 5.51 | 5.54 | 5.54 | 664,200 |
| Aug 9, 2024 | 5.65 | 5.70 | 5.49 | 5.62 | 5.62 | 810,400 |
| Aug 8, 2024 | 5.62 | 5.67 | 5.54 | 5.67 | 5.67 | 1,424,900 |
| Aug 7, 2024 | 5.68 | 5.70 | 5.52 | 5.54 | 5.54 | 660,300 |
| Aug 6, 2024 | 5.65 | 5.67 | 5.50 | 5.58 | 5.58 | 1,109,100 |
| Aug 5, 2024 | 5.51 | 5.84 | 5.44 | 5.65 | 5.65 | 1,872,800 |
| Aug 2, 2024 | 0.09 Dividend | |||||
| Aug 2, 2024 | 5.70 | 5.84 | 5.62 | 5.76 | 5.76 | 1,149,300 |
| Aug 1, 2024 | 6.29 | 6.32 | 5.93 | 6.00 | 5.91 | 1,180,700 |
| Jul 31, 2024 | 6.41 | 6.54 | 6.32 | 6.32 | 6.23 | 796,100 |
| Jul 30, 2024 | 6.43 | 6.51 | 6.40 | 6.40 | 6.31 | 634,600 |
| Jul 29, 2024 | 6.48 | 6.50 | 6.35 | 6.39 | 6.30 | 1,221,300 |
| Jul 26, 2024 | 6.29 | 6.49 | 6.29 | 6.48 | 6.39 | 1,522,700 |
| Jul 25, 2024 | 6.59 | 6.59 | 6.25 | 6.27 | 6.18 | 1,643,000 |
| Jul 24, 2024 | 6.15 | 6.82 | 6.13 | 6.50 | 6.41 | 1,499,300 |
| Jul 23, 2024 | 6.43 | 6.77 | 6.42 | 6.75 | 6.65 | 1,287,700 |
| Jul 22, 2024 | 6.17 | 6.56 | 6.13 | 6.52 | 6.43 | 1,521,700 |
| Jul 19, 2024 | 6.25 | 6.33 | 6.20 | 6.20 | 6.11 | 533,800 |
| Jul 18, 2024 | 6.20 | 6.37 | 6.18 | 6.25 | 6.16 | 1,071,400 |
| Jul 17, 2024 | 6.15 | 6.38 | 6.12 | 6.27 | 6.18 | 1,705,500 |
| Jul 16, 2024 | 6.04 | 6.21 | 6.03 | 6.21 | 6.12 | 1,283,200 |
| Jul 15, 2024 | 5.89 | 6.08 | 5.89 | 5.99 | 5.91 | 921,000 |
| Jul 12, 2024 | 5.91 | 5.92 | 5.79 | 5.80 | 5.72 | 573,500 |
| Jul 11, 2024 | 5.72 | 5.88 | 5.71 | 5.85 | 5.77 | 889,900 |
| Jul 10, 2024 | 5.50 | 5.61 | 5.50 | 5.60 | 5.52 | 464,800 |
| Jul 9, 2024 | 5.42 | 5.51 | 5.39 | 5.51 | 5.43 | 419,300 |
| Jul 8, 2024 | 5.35 | 5.44 | 5.35 | 5.43 | 5.35 | 485,800 |
| Jul 5, 2024 | 5.40 | 5.41 | 5.32 | 5.34 | 5.26 | 397,700 |
| Jul 3, 2024 | 5.60 | 5.60 | 5.41 | 5.41 | 5.33 | 315,300 |
| Jul 2, 2024 | 5.48 | 5.59 | 5.46 | 5.59 | 5.51 | 473,700 |
| Jul 1, 2024 | 5.51 | 5.56 | 5.45 | 5.47 | 5.39 | 691,900 |
| Jun 28, 2024 | 5.50 | 5.60 | 5.41 | 5.49 | 5.41 | 3,376,600 |
| Jun 27, 2024 | 5.40 | 5.45 | 5.34 | 5.45 | 5.37 | 381,200 |
| Jun 26, 2024 | 5.20 | 5.41 | 5.18 | 5.40 | 5.32 | 559,100 |
| Jun 25, 2024 | 5.30 | 5.33 | 5.20 | 5.21 | 5.14 | 695,200 |
| Jun 24, 2024 | 5.34 | 5.38 | 5.31 | 5.34 | 5.26 | 853,100 |
| Jun 21, 2024 | 5.36 | 5.38 | 5.28 | 5.29 | 5.22 | 2,693,600 |
| Jun 20, 2024 | 5.30 | 5.40 | 5.29 | 5.34 | 5.26 | 629,900 |
| Jun 18, 2024 | 5.27 | 5.41 | 5.26 | 5.35 | 5.27 | 857,000 |
| Jun 17, 2024 | 5.18 | 5.30 | 5.13 | 5.30 | 5.22 | 594,200 |
| Jun 14, 2024 | 5.22 | 5.24 | 5.12 | 5.19 | 5.12 | 576,500 |
| Jun 13, 2024 | 5.30 | 5.33 | 5.21 | 5.26 | 5.19 | 756,800 |
| Jun 12, 2024 | 5.22 | 5.50 | 5.22 | 5.33 | 5.25 | 993,400 |
| Jun 11, 2024 | 5.10 | 5.16 | 5.04 | 5.12 | 5.05 | 780,000 |
| Jun 10, 2024 | 5.09 | 5.14 | 5.01 | 5.12 | 5.05 | 654,900 |
| Jun 7, 2024 | 5.00 | 5.17 | 5.00 | 5.13 | 5.06 | 708,200 |
| Jun 6, 2024 | 5.00 | 5.13 | 5.00 | 5.08 | 5.01 | 576,300 |
| Jun 5, 2024 | 5.02 | 5.05 | 4.97 | 5.03 | 4.96 | 627,600 |
| Jun 4, 2024 | 5.07 | 5.10 | 4.99 | 5.01 | 4.94 | 767,700 |
| Jun 3, 2024 | 5.24 | 5.24 | 5.09 | 5.10 | 5.03 | 730,900 |
| May 31, 2024 | 5.21 | 5.23 | 5.15 | 5.17 | 5.10 | 695,300 |
| May 30, 2024 | 5.15 | 5.22 | 5.10 | 5.18 | 5.11 | 515,200 |
| May 29, 2024 | 5.10 | 5.13 | 5.03 | 5.08 | 5.01 | 703,600 |
| May 28, 2024 | 5.14 | 5.19 | 5.10 | 5.16 | 5.09 | 606,300 |
| May 24, 2024 | 5.15 | 5.18 | 5.11 | 5.14 | 5.07 | 359,600 |
| May 23, 2024 | 5.18 | 5.21 | 5.08 | 5.11 | 5.04 | 791,800 |
| May 22, 2024 | 5.23 | 5.27 | 5.15 | 5.18 | 5.11 | 599,000 |
| May 21, 2024 | 5.20 | 5.28 | 5.19 | 5.25 | 5.18 | 601,300 |
| May 20, 2024 | 5.27 | 5.34 | 5.20 | 5.21 | 5.14 | 558,600 |
| May 17, 2024 | 5.19 | 5.32 | 5.17 | 5.28 | 5.21 | 969,700 |
| May 16, 2024 | 5.18 | 5.23 | 5.14 | 5.19 | 5.12 | 1,116,400 |
| May 15, 2024 | 5.20 | 5.26 | 5.15 | 5.17 | 5.10 | 833,900 |
| May 14, 2024 | 5.19 | 5.24 | 5.10 | 5.12 | 5.05 | 555,300 |
| May 13, 2024 | 5.11 | 5.16 | 5.09 | 5.10 | 5.03 | 496,800 |
| May 10, 2024 | 5.10 | 5.12 | 5.04 | 5.09 | 5.02 | 410,400 |
| May 9, 2024 | 5.10 | 5.12 | 5.05 | 5.11 | 5.04 | 670,700 |
| May 8, 2024 | 4.99 | 5.12 | 4.97 | 5.07 | 5.00 | 773,000 |
| May 7, 2024 | 5.10 | 5.15 | 5.06 | 5.06 | 4.99 | 530,700 |
| May 6, 2024 | 5.11 | 5.16 | 5.04 | 5.06 | 4.99 | 651,600 |
| May 3, 2024 | 5.18 | 5.22 | 5.03 | 5.07 | 5.00 | 769,600 |
| May 2, 2024 | 0.09 Dividend | |||||
| May 2, 2024 | 5.04 | 5.10 | 4.95 | 5.09 | 5.02 | 1,003,900 |
| May 1, 2024 | 4.78 | 5.22 | 4.78 | 5.10 | 4.94 | 1,482,300 |
| Apr 30, 2024 | 4.80 | 4.83 | 4.76 | 4.77 | 4.62 | 737,800 |
| Apr 29, 2024 | 4.82 | 4.90 | 4.80 | 4.81 | 4.66 | 866,200 |
| Apr 26, 2024 | 4.93 | 4.98 | 4.81 | 4.81 | 4.66 | 1,253,300 |
| Apr 25, 2024 | 5.02 | 5.05 | 4.81 | 4.96 | 4.81 | 1,667,900 |
| Apr 24, 2024 | 5.31 | 5.42 | 4.98 | 5.18 | 5.02 | 1,310,100 |
| Apr 23, 2024 | 5.23 | 5.33 | 5.20 | 5.28 | 5.12 | 1,240,600 |
| Apr 22, 2024 | 5.31 | 5.34 | 5.21 | 5.21 | 5.05 | 719,900 |
| Apr 19, 2024 | 5.13 | 5.29 | 5.07 | 5.28 | 5.12 | 1,127,600 |
| Apr 18, 2024 | 5.11 | 5.22 | 5.10 | 5.16 | 5.00 | 835,500 |
| Apr 17, 2024 | 5.18 | 5.20 | 5.08 | 5.12 | 4.96 | 841,600 |
| Apr 16, 2024 | 5.15 | 5.18 | 5.09 | 5.10 | 4.94 | 768,500 |
| Apr 15, 2024 | 5.30 | 5.40 | 5.16 | 5.21 | 5.05 | 894,300 |
| Apr 12, 2024 | 5.28 | 5.35 | 5.23 | 5.29 | 5.13 | 1,164,600 |
| Apr 11, 2024 | 5.32 | 5.41 | 5.24 | 5.33 | 5.17 | 818,500 |
| Apr 10, 2024 | 5.40 | 5.40 | 5.15 | 5.26 | 5.10 | 1,165,400 |
| Apr 9, 2024 | 5.54 | 5.60 | 5.50 | 5.53 | 5.36 | 640,200 |
| Apr 8, 2024 | 5.48 | 5.55 | 5.47 | 5.50 | 5.33 | 614,000 |
| Apr 5, 2024 | 5.56 | 5.57 | 5.43 | 5.46 | 5.29 | 383,900 |
| Apr 4, 2024 | 5.65 | 5.70 | 5.54 | 5.57 | 5.40 | 630,300 |
| Apr 3, 2024 | 5.61 | 5.67 | 5.54 | 5.55 | 5.38 | 675,600 |
| Apr 2, 2024 | 5.67 | 5.73 | 5.57 | 5.66 | 5.49 | 987,600 |
| Apr 1, 2024 | 5.93 | 5.93 | 5.75 | 5.76 | 5.58 | 532,200 |
| Mar 28, 2024 | 5.90 | 6.04 | 5.90 | 5.96 | 5.78 | 863,400 |
| Mar 27, 2024 | 5.65 | 5.90 | 5.64 | 5.90 | 5.72 | 646,000 |
| Mar 26, 2024 | 5.67 | 5.72 | 5.55 | 5.60 | 5.43 | 698,700 |
| Mar 25, 2024 | 5.69 | 5.74 | 5.65 | 5.66 | 5.49 | 487,100 |
| Mar 22, 2024 | 5.83 | 5.86 | 5.63 | 5.63 | 5.46 | 593,800 |
| Mar 21, 2024 | 5.79 | 5.88 | 5.46 | 5.81 | 5.63 | 966,200 |
| Mar 20, 2024 | 5.45 | 5.83 | 5.41 | 5.75 | 5.57 | 917,400 |
| Mar 19, 2024 | 5.60 | 5.66 | 5.51 | 5.51 | 5.34 | 828,000 |
| Mar 18, 2024 | 5.81 | 5.81 | 5.59 | 5.60 | 5.43 | 1,018,600 |
| Mar 15, 2024 | 5.67 | 5.86 | 5.67 | 5.83 | 5.65 | 2,388,600 |
| Mar 14, 2024 | 5.79 | 5.80 | 5.66 | 5.69 | 5.52 | 1,044,000 |
| Mar 13, 2024 | 5.73 | 5.89 | 5.73 | 5.83 | 5.65 | 820,000 |
| Mar 12, 2024 | 5.83 | 5.83 | 5.68 | 5.76 | 5.58 | 814,600 |
| Mar 11, 2024 | 5.85 | 5.90 | 5.80 | 5.83 | 5.65 | 519,100 |
| Mar 8, 2024 | 5.90 | 5.97 | 5.86 | 5.89 | 5.71 | 704,000 |
| Mar 7, 2024 | 5.91 | 5.94 | 5.79 | 5.83 | 5.65 | 846,100 |
| Mar 6, 2024 | 5.83 | 5.86 | 5.66 | 5.84 | 5.66 | 1,359,000 |
| Mar 5, 2024 | 5.57 | 5.94 | 5.53 | 5.81 | 5.63 | 1,388,800 |
| Mar 4, 2024 | 5.65 | 5.73 | 5.55 | 5.57 | 5.40 | 883,200 |
| Mar 1, 2024 | 5.75 | 5.79 | 5.64 | 5.65 | 5.48 | 815,900 |
| Feb 29, 2024 | 5.88 | 5.95 | 5.76 | 5.79 | 5.61 | 1,090,000 |
| Feb 28, 2024 | 5.67 | 5.80 | 5.63 | 5.73 | 5.55 | 1,101,200 |
| Feb 27, 2024 | 5.78 | 5.84 | 5.72 | 5.74 | 5.56 | 742,000 |
| Feb 26, 2024 | 5.80 | 5.87 | 5.72 | 5.75 | 5.57 | 705,400 |
| Feb 23, 2024 | 5.86 | 5.91 | 5.78 | 5.84 | 5.66 | 583,400 |
| Feb 22, 2024 | 5.91 | 5.97 | 5.80 | 5.86 | 5.68 | 799,500 |
| Feb 21, 2024 | 5.89 | 5.95 | 5.82 | 5.94 | 5.76 | 795,300 |
| Feb 20, 2024 | 5.81 | 5.98 | 5.77 | 5.90 | 5.72 | 755,300 |
| Feb 16, 2024 | 6.00 | 6.03 | 5.81 | 5.89 | 5.71 | 832,300 |
| Feb 15, 2024 | 5.98 | 6.12 | 5.94 | 6.07 | 5.88 | 932,600 |
| Feb 14, 2024 | 5.90 | 5.99 | 5.79 | 5.90 | 5.72 | 998,700 |
| Feb 13, 2024 | 5.95 | 5.97 | 5.72 | 5.80 | 5.62 | 1,405,800 |
| Feb 12, 2024 | 6.12 | 6.25 | 6.10 | 6.16 | 5.97 | 1,046,600 |
| Feb 9, 2024 | 5.92 | 6.12 | 5.84 | 6.11 | 5.92 | 1,047,100 |
| Feb 8, 2024 | 5.84 | 6.03 | 5.84 | 5.92 | 5.74 | 927,400 |
| Feb 7, 2024 | 5.89 | 5.90 | 5.74 | 5.83 | 5.65 | 1,226,000 |
| Feb 6, 2024 | 6.04 | 6.10 | 5.90 | 5.91 | 5.73 | 903,900 |
| Feb 5, 2024 | 6.09 | 6.10 | 5.87 | 6.03 | 5.85 | 1,442,000 |
| Feb 2, 2024 | 6.18 | 6.29 | 6.06 | 6.19 | 6.00 | 1,238,200 |
| Feb 1, 2024 | 0.09 Dividend | |||||
| Feb 1, 2024 | 6.29 | 6.40 | 6.14 | 6.34 | 6.15 | 1,245,600 |
| Jan 31, 2024 | 6.50 | 6.57 | 6.34 | 6.34 | 6.06 | 1,675,300 |
| Jan 30, 2024 | 6.53 | 6.61 | 6.50 | 6.58 | 6.29 | 727,100 |
| Jan 29, 2024 | 6.40 | 6.58 | 6.35 | 6.56 | 6.27 | 945,700 |
| Jan 26, 2024 | 6.44 | 6.59 | 6.41 | 6.44 | 6.16 | 1,256,100 |
| Jan 25, 2024 | 6.17 | 6.53 | 6.13 | 6.40 | 6.12 | 1,294,700 |
| Jan 24, 2024 | 6.08 | 6.26 | 6.03 | 6.04 | 5.78 | 1,367,500 |
| Jan 23, 2024 | 6.20 | 6.21 | 6.06 | 6.08 | 5.81 | 682,200 |
| Jan 22, 2024 | 6.03 | 6.25 | 6.00 | 6.15 | 5.88 | 871,200 |
| Jan 19, 2024 | 5.88 | 5.97 | 5.79 | 5.97 | 5.71 | 604,700 |
| Jan 18, 2024 | 5.85 | 5.86 | 5.74 | 5.84 | 5.59 | 723,500 |
| Jan 17, 2024 | 5.71 | 5.84 | 5.69 | 5.84 | 5.59 | 861,800 |
| Jan 16, 2024 | 5.90 | 5.97 | 5.78 | 5.82 | 5.57 | 677,000 |
| Jan 12, 2024 | 6.12 | 6.16 | 5.87 | 6.00 | 5.74 | 625,200 |
| Jan 11, 2024 | 6.11 | 6.14 | 5.90 | 6.06 | 5.80 | 941,000 |
| Jan 10, 2024 | 5.95 | 6.19 | 5.95 | 6.18 | 5.91 | 861,400 |
| Jan 9, 2024 | 6.00 | 6.04 | 5.91 | 6.00 | 5.74 | 669,200 |
| Jan 8, 2024 | 6.16 | 6.17 | 6.04 | 6.10 | 5.83 | 702,400 |
| Jan 5, 2024 | 6.07 | 6.24 | 6.07 | 6.16 | 5.89 | 1,065,600 |
| Jan 4, 2024 | 6.22 | 6.31 | 6.12 | 6.13 | 5.86 | 781,500 |
| Jan 3, 2024 | 6.39 | 6.44 | 6.18 | 6.20 | 5.93 | 764,900 |
| Jan 2, 2024 | 6.39 | 6.55 | 6.31 | 6.44 | 6.16 | 742,700 |
| Dec 29, 2023 | 6.56 | 6.58 | 6.42 | 6.45 | 6.17 | 913,000 |
| Dec 28, 2023 | 6.64 | 6.65 | 6.56 | 6.59 | 6.30 | 485,200 |
| Dec 27, 2023 | 6.77 | 6.78 | 6.66 | 6.67 | 6.38 | 596,000 |
| Dec 26, 2023 | 6.73 | 6.80 | 6.67 | 6.77 | 6.47 | 755,200 |
| Dec 22, 2023 | 6.67 | 6.80 | 6.63 | 6.69 | 6.40 | 953,600 |
| Dec 21, 2023 | 6.63 | 6.73 | 6.58 | 6.62 | 6.33 | 565,600 |
| Dec 20, 2023 | 6.64 | 6.82 | 6.48 | 6.56 | 6.27 | 1,130,800 |
| Dec 19, 2023 | 6.44 | 6.65 | 6.42 | 6.64 | 6.35 | 1,157,100 |
| Dec 18, 2023 | 6.47 | 6.61 | 6.39 | 6.42 | 6.14 | 1,323,100 |
| Dec 15, 2023 | 6.59 | 6.59 | 6.39 | 6.47 | 6.19 | 2,171,000 |
| Dec 14, 2023 | 6.31 | 6.53 | 6.31 | 6.45 | 6.17 | 1,959,100 |
| Dec 13, 2023 | 5.79 | 6.17 | 5.74 | 6.16 | 5.89 | 1,452,100 |
| Dec 12, 2023 | 5.76 | 5.86 | 5.68 | 5.81 | 5.56 | 625,200 |
| Dec 11, 2023 | 5.78 | 5.78 | 5.66 | 5.77 | 5.52 | 922,200 |
| Dec 8, 2023 | 5.79 | 5.88 | 5.76 | 5.78 | 5.53 | 654,900 |
| Dec 7, 2023 | 5.73 | 5.79 | 5.66 | 5.78 | 5.53 | 929,900 |
| Dec 6, 2023 | 5.74 | 5.84 | 5.68 | 5.68 | 5.43 | 815,100 |
| Dec 5, 2023 | 5.86 | 5.86 | 5.65 | 5.71 | 5.46 | 718,800 |
| Dec 4, 2023 | 5.58 | 5.87 | 5.58 | 5.87 | 5.61 | 1,197,400 |
| Dec 1, 2023 | 5.38 | 5.63 | 5.29 | 5.62 | 5.38 | 2,080,700 |
| Nov 30, 2023 | 5.49 | 5.57 | 5.34 | 5.39 | 5.16 | 999,200 |
| Nov 29, 2023 | 5.43 | 5.55 | 5.39 | 5.47 | 5.23 | 1,007,900 |
| Nov 28, 2023 | 5.24 | 5.38 | 5.14 | 5.33 | 5.10 | 612,000 |
| Nov 27, 2023 | 5.16 | 5.22 | 5.13 | 5.21 | 4.98 | 1,064,100 |
| Nov 24, 2023 | 5.19 | 5.23 | 5.17 | 5.18 | 4.95 | 365,300 |
| Nov 22, 2023 | 5.25 | 5.47 | 5.15 | 5.19 | 4.96 | 652,800 |
| Nov 21, 2023 | 5.26 | 5.26 | 5.17 | 5.20 | 4.97 | 597,200 |
| Nov 20, 2023 | 5.32 | 5.39 | 5.25 | 5.30 | 5.07 | 645,300 |
| Nov 17, 2023 | 5.30 | 5.43 | 5.26 | 5.31 | 5.08 | 1,145,700 |
| Nov 16, 2023 | 5.39 | 5.39 | 5.22 | 5.23 | 5.00 | 755,600 |
| Nov 15, 2023 | 5.40 | 5.47 | 5.31 | 5.37 | 5.14 | 933,300 |
| Nov 14, 2023 | 5.27 | 5.47 | 5.23 | 5.43 | 5.19 | 1,358,300 |
| Nov 13, 2023 | 5.07 | 5.14 | 4.98 | 5.07 | 4.85 | 438,500 |
| Nov 10, 2023 | 5.19 | 5.20 | 5.06 | 5.08 | 4.86 | 737,700 |
| Nov 9, 2023 | 5.40 | 5.41 | 5.13 | 5.16 | 4.94 | 709,800 |
| Nov 8, 2023 | 5.43 | 5.45 | 5.35 | 5.39 | 5.16 | 697,200 |
| Nov 7, 2023 | 5.54 | 5.54 | 5.44 | 5.45 | 5.21 | 587,500 |
| Nov 6, 2023 | 5.50 | 5.61 | 5.44 | 5.58 | 5.34 | 844,500 |
| Nov 3, 2023 | 5.50 | 5.66 | 5.45 | 5.53 | 5.29 | 1,060,100 |
| Nov 2, 2023 | 0.09 Dividend | |||||
| Nov 2, 2023 | 5.06 | 5.33 | 5.06 | 5.33 | 5.10 | 934,700 |
| Nov 1, 2023 | 5.19 | 5.22 | 5.07 | 5.11 | 4.81 | 942,200 |
| Oct 31, 2023 | 5.20 | 5.27 | 5.13 | 5.20 | 4.89 | 1,454,700 |
| Oct 30, 2023 | 4.95 | 5.12 | 4.95 | 5.05 | 4.75 | 784,600 |
| Oct 27, 2023 | 5.13 | 5.16 | 4.88 | 4.92 | 4.63 | 1,709,000 |
| Oct 26, 2023 | 4.53 | 5.17 | 4.53 | 5.00 | 4.70 | 2,233,000 |
| Oct 25, 2023 | 4.28 | 4.54 | 4.27 | 4.48 | 4.21 | 1,578,000 |
| Oct 24, 2023 | 4.37 | 4.43 | 4.22 | 4.24 | 3.99 | 974,000 |
| Oct 23, 2023 | 4.32 | 4.43 | 4.31 | 4.35 | 4.09 | 666,800 |
| Oct 20, 2023 | 4.48 | 4.55 | 4.35 | 4.36 | 4.10 | 1,045,000 |
| Oct 19, 2023 | 4.51 | 4.61 | 4.45 | 4.46 | 4.19 | 892,800 |
Related Tickers
DCOM Dime Community Bancshares, Inc.
30.66
-2.51%
KRNY Kearny Financial Corp.
7.39
-1.73%
DCOMP Dime Community Bancshares, Inc.
20.57
+0.34%
FFWM First Foundation Inc.
7.67
-0.52%
UBFO United Security Bancshares
8.80
+1.03%
TBNK Territorial Bancorp Inc.
10.95
-0.73%
CLBK Columbia Financial, Inc.
17.41
-1.25%
MCBI Mountain Commerce Bancorp, Inc.
20.29
0.00%
HMST HomeStreet, Inc.
15.05
-1.25%
BRKL Brookline Bancorp, Inc.
10.76
-0.83%