Hot Features
프리미엄
Capitol Federal Financial Inc (CFFN)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -4.60750853242 | 5.86 | 5.91 | 5.515 | 799978 | 5.67736005 | CS |
| 4 | -0.97 | -14.7865853659 | 6.56 | 6.715 | 5.515 | 871946 | 5.93289083 | CS |
| 12 | -0.45 | -7.45033112583 | 6.04 | 7.2 | 5.515 | 784877 | 6.41954517 | CS |
| 26 | -0.3 | -5.09337860781 | 5.89 | 7.2 | 5.435 | 793021 | 6.16864272 | CS |
| 52 | -0.31 | -5.25423728814 | 5.9 | 7.2 | 4.755 | 831191 | 5.85684114 | CS |
| 156 | -5.91 | -51.3913043478 | 11.5 | 11.76 | 4.22 | 804282 | 7.0580887 | CS |
| 260 | -8.1 | -59.1672753835 | 13.69 | 14.38 | 4.22 | 735863 | 8.6501957 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736897700 | 5.72 | 0.14 | 2.51 | 5.63 | 5.73 | 5.6 | 779711 |
| 1736811300 | 5.58 | 0 | 0.00 | 5.54 | 5.61 | 5.53 | 923624 |
| 1736552100 | 5.58 | -0.2 | -3.46 | 5.65 | 5.69 | 5.515 | 837073 |
| 1736379300 | 5.78 | -0.03 | -0.52 | 5.76 | 5.835 | 5.72 | 754195 |
| 1736292900 | 5.8099999 | -0.05 | -0.85 | 5.87 | 5.91 | 5.715 | 711627 |
| 1736206500 | 5.86 | -0.03 | -0.51 | 5.89 | 5.96 | 5.85 | 844592 |
| 1735947300 | 5.89 | 0.07 | 1.20 | 5.83 | 5.8949999 | 5.73 | 577494 |
| 1735860900 | 5.82 | -0.09 | -1.52 | 5.96 | 6 | 5.82 | 570942 |
| 1735688100 | 5.91 | -0.01 | -0.17 | 5.95 | 6.01 | 5.875 | 503461 |
| 1735601700 | 5.92 | -0.03 | -0.50 | 5.92 | 5.965 | 5.85 | 471664 |
| 1735342500 | 5.95 | -0.02 | -0.34 | 5.95 | 6.0199999 | 5.905 | 928744 |
| 1735256100 | 5.97 | 0.01 | 0.17 | 5.91 | 5.99 | 5.82 | 532211 |
| 1735077840 | 5.96 | 0.03 | 0.51 | 5.92 | 5.96 | 5.885 | 271838 |
| 1734996900 | 5.93 | -0.08 | -1.33 | 5.96 | 6.045 | 5.89 | 600877 |
| 1734737700 | 6.01 | -0.01 | -0.17 | 5.95 | 6.19 | 5.95 | 3898588 |
| 1734651300 | 6.0199999 | -0.1 | -1.63 | 6.19 | 6.2699999 | 6.0199999 | 869795 |
| 1734564900 | 6.12 | -0.34 | -5.26 | 6.5199999 | 6.5599999 | 6.08 | 1094359 |
| 1734478500 | 6.46 | -0.2 | -3.00 | 6.5599999 | 6.715 | 6.455 | 727601 |
| 1734392100 | 6.66 | 0.14 | 2.15 | 6.53 | 6.69 | 6.47 | 775961 |
| 1734132900 | 6.5199999 | 0.02 | 0.31 | 6.48 | 6.5199999 | 6.37 | 627787 |
| 1734046500 | 6.5 | -0.06 | -0.91 | 6.55 | 6.595 | 6.5 | 565204 |
| 1733960100 | 6.5599999 | -0.02 | -0.30 | 6.66 | 6.665 | 6.55 | 1069037 |
| 1733873700 | 6.58 | -0.04 | -0.60 | 6.64 | 6.69 | 6.54 | 973560 |
| 1733787300 | 6.62 | -0.07 | -1.05 | 6.7 | 6.74 | 6.6 | 553952 |
| 1733528100 | 6.69 | 0.06 | 0.90 | 6.68 | 6.7 | 6.575 | 416829 |
| 1733441700 | 6.63 | -0.06 | -0.90 | 6.73 | 6.755 | 6.61 | 603791 |
| 1733355300 | 6.69 | 0.08 | 1.21 | 6.67 | 6.75 | 6.6 | 710175 |
| 1733268900 | 6.61 | -0.15 | -2.22 | 6.7 | 6.8 | 6.61 | 548005 |
| 1733182500 | 6.76 | 0.08 | 1.20 | 6.7 | 6.89 | 6.595 | 938866 |
| 1732917840 | 6.68 | -0.1 | -1.47 | 6.79 | 6.87 | 6.65 | 427315 |
| 1732750500 | 6.78 | -0.02 | -0.29 | 6.88 | 6.92 | 6.765 | 532279 |
| 1732664100 | 6.8 | -0.08 | -1.16 | 6.83 | 6.91 | 6.79 | 623180 |
| 1732577700 | 6.88 | -0.01 | -0.15 | 6.99 | 7.09 | 6.87 | 743889 |
| 1732318500 | 6.89 | 0.2 | 2.99 | 6.71 | 6.91 | 6.7 | 679430 |
| 1732232100 | 6.69 | 0.03 | 0.45 | 6.67 | 6.785 | 6.655 | 479305 |
| 1732145700 | 6.66 | -0.06 | -0.89 | 6.7 | 6.74 | 6.605 | 341839 |
| 1732059300 | 6.72 | -0.01 | -0.15 | 6.61 | 6.7689 | 6.5199999 | 601712 |
| 1731972900 | 6.73 | -0.11 | -1.61 | 6.84 | 6.92 | 6.725 | 437780 |
| 1731713700 | 6.84 | 0.01 | 0.15 | 6.83 | 6.91 | 6.755 | 716955 |
| 1731627300 | 6.83 | -0.07 | -1.01 | 6.92 | 6.96 | 6.765 | 580949 |
| 1731540900 | 6.9 | -0.05 | -0.72 | 7.03 | 7.06 | 6.89 | 761081 |
| 1731454500 | 6.95 | -0.11 | -1.56 | 7.03 | 7.055 | 6.905 | 616031 |
| 1731368100 | 7.06 | 0.13 | 1.80 | 7.03 | 7.16 | 6.9944 | 744641 |
| 1731108900 | 6.935 | 0 | 0.07 | 6.94 | 7.05 | 6.9 | 616452 |
| 1731022500 | 6.93 | -0.25 | -3.48 | 7.1 | 7.17 | 6.91 | 813985 |
| 1730936100 | 7.18 | 0.73 | 11.32 | 6.81 | 7.2 | 6.81 | 1575176 |
| 1730849700 | 6.45 | 0.13 | 2.06 | 6.34 | 6.46 | 6.3002 | 569819 |
| 1730763300 | 6.32 | -0.06 | -0.94 | 6.37 | 6.39 | 6.25 | 951388 |
| 1730500500 | 6.38 | -0.07 | -1.01 | 6.42 | 6.49 | 6.33 | 593508 |
| 1730414100 | 6.445 | -0.09 | -1.30 | 6.57 | 6.59 | 6.44 | 702883 |
| 1730327700 | 6.53 | -0.04 | -0.61 | 6.55 | 6.74 | 6.53 | 1018109 |
| 1730241300 | 6.57 | -0.08 | -1.20 | 6.6 | 6.6449999 | 6.555 | 508701 |
| 1730154900 | 6.65 | 0.14 | 2.15 | 6.5199999 | 6.7 | 6.495 | 652619 |
| 1729895700 | 6.51 | -0.19 | -2.84 | 6.7 | 6.77 | 6.485 | 1097582 |
| 1729809300 | 6.7 | 0.14 | 2.13 | 6.67 | 6.78 | 6.6 | 1092642 |
| 1729722900 | 6.5599999 | 0.43 | 7.01 | 6.14 | 6.69 | 6.14 | 1483266 |
| 1729636500 | 6.13 | 0.09 | 1.49 | 6.0199999 | 6.135 | 6.015 | 1753776 |
| 1729550100 | 6.04 | -0.12 | -1.95 | 6.14 | 6.15 | 6.03 | 1232790 |
| 1729290900 | 6.16 | -0.06 | -0.96 | 6.21 | 6.22 | 6.16 | 430473 |
| 1729204500 | 6.22 | -0.01 | -0.16 | 6.21 | 6.24 | 6.155 | 483713 |
| 1729118100 | 6.23 | 0.21 | 3.49 | 6.1 | 6.245 | 6.0599999 | 475786 |
| 1729031700 | 6.0199999 | 0.12 | 2.03 | 5.92 | 6.14 | 5.88 | 719703 |
