Capitol Federal Financial, Inc. - Price History
Monthly price history for CFFN (Capitol Federal Financial, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5.66 | $5.66 |
| March 2024 | $5.96 | $5.96 |
| February 2024 | $5.79 | $5.79 |
| January 2024 | $6.26 | $6.34 |
| December 2023 | $6.36 | $6.45 |
| November 2023 | $5.32 | $5.39 |
| October 2023 | $5.04 | $5.20 |
| September 2023 | $4.63 | $4.77 |
| August 2023 | $5.50 | $5.67 |
| July 2023 | $6.35 | $6.63 |
| June 2023 | $5.91 | $6.17 |
| May 2023 | $5.73 | $5.98 |
| April 2023 | $5.85 | $6.20 |
| March 2023 | $6.35 | $6.73 |
| February 2023 | $7.91 | $8.39 |
| January 2023 | $7.82 | $8.37 |
| December 2022 | $8.08 | $8.65 |
| November 2022 | $7.82 | $8.37 |
| October 2022 | $7.30 | $8.18 |
| September 2022 | $7.41 | $8.30 |
| August 2022 | $8.09 | $9.06 |
| July 2022 | $8.49 | $9.59 |
| June 2022 | $8.12 | $9.18 |
| May 2022 | $8.80 | $10.15 |
| April 2022 | $8.29 | $9.63 |
| March 2022 | $9.36 | $10.88 |
| February 2022 | $9.40 | $10.92 |
| January 2022 | $9.51 | $11.13 |
| December 2021 | $9.68 | $11.33 |
| November 2021 | $9.70 | $11.36 |
| October 2021 | $10.11 | $12.13 |
| September 2021 | $9.58 | $11.49 |
| August 2021 | $9.62 | $11.54 |
| July 2021 | $9.18 | $11.09 |
| June 2021 | $9.75 | $11.78 |
| May 2021 | $10.37 | $12.94 |
| April 2021 | $10.30 | $12.92 |
| March 2021 | $10.56 | $13.24 |
| February 2021 | $10.61 | $13.31 |
| January 2021 | $9.84 | $12.42 |
| December 2020 | $9.90 | $12.50 |
| November 2020 | $9.76 | $12.32 |
| October 2020 | $8.94 | $11.48 |
| September 2020 | $7.22 | $9.26 |
| August 2020 | $7.27 | $9.34 |
| July 2020 | $7.46 | $9.65 |
| June 2020 | $8.51 | $11.01 |
| May 2020 | $9.06 | $11.72 |
| April 2020 | $9.27 | $11.99 |
| March 2020 | $8.92 | $11.61 |
| February 2020 | $9.37 | $12.20 |
| January 2020 | $10.06 | $13.18 |
| December 2019 | $10.48 | $13.73 |
| November 2019 | $10.83 | $14.18 |
| October 2019 | $10.64 | $14.27 |
| September 2019 | $10.21 | $13.78 |
| August 2019 | $9.98 | $13.47 |
| July 2019 | $10.06 | $13.66 |
| June 2019 | $10.14 | $13.77 |
| May 2019 | $9.60 | $13.28 |
| April 2019 | $9.92 | $13.80 |
| March 2019 | $9.59 | $13.35 |
| February 2019 | $9.61 | $13.37 |
| January 2019 | $9.25 | $12.87 |
| December 2018 | $9.12 | $12.77 |
| November 2018 | $10.02 | $14.04 |
| October 2018 | $8.53 | $12.41 |
| September 2018 | $8.76 | $12.74 |
| August 2018 | $9.08 | $13.21 |
| July 2018 | $8.93 | $13.07 |
| June 2018 | $8.99 | $13.16 |
| May 2018 | $8.81 | $13.14 |
| April 2018 | $8.30 | $12.47 |
| March 2018 | $8.22 | $12.35 |
| February 2018 | $8.32 | $12.49 |
| January 2018 | $8.65 | $13.08 |
| December 2017 | $8.87 | $13.41 |
| November 2017 | $9.30 | $14.06 |
| October 2017 | $8.87 | $13.79 |
| September 2017 | $9.45 | $14.70 |
| August 2017 | $8.82 | $13.72 |
| July 2017 | $9.12 | $14.26 |
| June 2017 | $9.08 | $14.21 |
| May 2017 | $8.68 | $13.82 |
| April 2017 | $9.14 | $14.63 |
| March 2017 | $9.14 | $14.63 |
| February 2017 | $9.42 | $15.09 |
| January 2017 | $9.60 | $15.45 |
| December 2016 | $10.22 | $16.46 |
| November 2016 | $9.88 | $15.91 |
| October 2016 | $8.90 | $14.67 |
| September 2016 | $8.54 | $14.07 |
| August 2016 | $8.72 | $14.38 |
| July 2016 | $8.54 | $14.17 |
| June 2016 | $8.41 | $13.95 |
| May 2016 | $8.04 | $13.58 |
| April 2016 | $7.82 | $13.29 |
| March 2016 | $7.80 | $13.26 |
| February 2016 | $7.39 | $12.57 |
| January 2016 | $7.16 | $12.27 |
| December 2015 | $7.33 | $12.56 |
| November 2015 | $7.57 | $12.97 |
| October 2015 | $7.38 | $12.98 |
| September 2015 | $6.89 | $12.12 |
| August 2015 | $6.85 | $12.05 |
| July 2015 | $6.79 | $12.02 |
| June 2015 | $6.80 | $12.04 |
| May 2015 | $6.69 | $12.10 |
| April 2015 | $6.64 | $12 |
| March 2015 | $6.87 | $12.50 |
| February 2015 | $6.82 | $12.41 |
| January 2015 | $6.80 | $12.46 |
| December 2014 | $6.97 | $12.78 |
| November 2014 | $6.83 | $12.52 |
| October 2014 | $6.81 | $12.81 |
| September 2014 | $6.28 | $11.82 |
| August 2014 | $6.56 | $12.35 |
| July 2014 | $6.22 | $11.70 |
| June 2014 | $6.42 | $12.16 |
| May 2014 | $6.26 | $12.10 |
| April 2014 | $6.23 | $12.04 |
| March 2014 | $6.46 | $12.56 |
| February 2014 | $6.25 | $12.15 |
| January 2014 | $6.12 | $11.97 |
| December 2013 | $6.19 | $12.11 |
| November 2013 | $6.04 | $12.06 |
| October 2013 | $6.25 | $12.67 |
| September 2013 | $6.10 | $12.43 |
| August 2013 | $6 | $12.24 |
| July 2013 | $6.18 | $12.61 |
| June 2013 | $5.92 | $12.14 |
| May 2013 | $5.78 | $11.86 |
| April 2013 | $5.73 | $11.83 |
| March 2013 | $5.85 | $12.07 |
| February 2013 | $5.73 | $11.83 |
| January 2013 | $5.69 | $11.75 |
| December 2012 | $5.63 | $11.69 |
| November 2012 | $5.56 | $11.89 |
| October 2012 | $5.48 | $11.90 |
| September 2012 | $5.47 | $11.96 |
| August 2012 | $5.43 | $11.87 |
| July 2012 | $5.33 | $11.72 |
| June 2012 | $5.40 | $11.88 |
| May 2012 | $5.29 | $11.65 |
| April 2012 | $5.33 | $11.81 |
| March 2012 | $5.36 | $11.88 |
| February 2012 | $5.28 | $11.69 |
| January 2012 | $5.18 | $11.55 |
| December 2011 | $5.18 | $11.54 |
| November 2011 | $5.08 | $11.32 |
| October 2011 | $4.90 | $11.09 |
| September 2011 | $4.66 | $10.56 |
| August 2011 | $4.74 | $10.73 |
| July 2011 | $5.02 | $11.44 |
| June 2011 | $5.16 | $11.76 |
| May 2011 | $5.24 | $11.95 |
| April 2011 | $4.93 | $11.31 |
| March 2011 | $4.91 | $11.27 |
| February 2011 | $5.25 | $12.64 |
| January 2011 | $5.03 | $12.19 |
| December 2010 | $4.91 | $11.91 |
| November 2010 | $4.26 | $23.35 |
| October 2010 | $4.26 | $23.40 |
| September 2010 | $4.35 | $24.70 |
| August 2010 | $4.52 | $25.66 |
| July 2010 | $5.54 | $31.43 |
| June 2010 | $5.76 | $33.16 |
| May 2010 | $5.56 | $32 |
| April 2010 | $6.46 | $37.69 |
| March 2010 | $6.42 | $37.46 |
| February 2010 | $5.93 | $34.62 |
| January 2010 | $5.50 | $32.62 |
| December 2009 | $5.31 | $31.46 |
| November 2009 | $4.92 | $29.18 |
| October 2009 | $4.98 | $30.33 |
| September 2009 | $5.41 | $32.92 |
| August 2009 | $5.28 | $32.13 |
| July 2009 | $5.97 | $36.83 |
| June 2009 | $6.22 | $38.33 |
| May 2009 | $6.83 | $42.09 |
| April 2009 | $6.32 | $38.96 |
| March 2009 | $6.06 | $37.81 |
| February 2009 | $5.93 | $37.03 |
| January 2009 | $6.56 | $41.40 |
| December 2008 | $7.22 | $45.60 |
| November 2008 | $6.77 | $42.77 |
| October 2008 | $7.27 | $46.51 |
| September 2008 | $6.93 | $44.33 |
| August 2008 | $6.83 | $43.72 |
| July 2008 | $6.32 | $40.44 |
| June 2008 | $5.80 | $37.61 |
| May 2008 | $6.33 | $41 |
| April 2008 | $5.97 | $38.70 |
| March 2008 | $5.71 | $37.48 |
| February 2008 | $5.29 | $34.70 |
| January 2008 | $4.92 | $32.30 |
| December 2007 | $4.65 | $31 |
| November 2007 | $5.08 | $33.89 |
| October 2007 | $4.95 | $33.03 |
| September 2007 | $5.05 | $34.20 |
| August 2007 | $5.14 | $34.82 |
| July 2007 | $4.76 | $32.72 |
| June 2007 | $5.37 | $36.92 |
| May 2007 | $5.60 | $38.49 |
| April 2007 | $5.54 | $38.62 |
| March 2007 | $5.43 | $37.81 |
| February 2007 | $5.38 | $37.45 |
| January 2007 | $5.60 | $39.04 |
| December 2006 | $5.44 | $38.42 |
| November 2006 | $5.28 | $37.28 |
| October 2006 | $5.29 | $37.90 |
| September 2006 | $4.96 | $35.56 |
| August 2006 | $4.74 | $33.94 |
| July 2006 | $4.78 | $34.74 |
| June 2006 | $4.72 | $34.29 |
| May 2006 | $4.48 | $32.57 |
| April 2006 | $4.57 | $33.70 |
| March 2006 | $4.38 | $32.30 |
| February 2006 | $4.47 | $32.96 |
| January 2006 | $4.28 | $32.10 |
| December 2005 | $4.39 | $32.94 |
| November 2005 | $4.55 | $34.14 |
| October 2005 | $4.54 | $34.88 |
| September 2005 | $4.46 | $34.22 |
| August 2005 | $4.40 | $33.76 |
| July 2005 | $4.63 | $36 |
| June 2005 | $4.43 | $34.48 |
| May 2005 | $4.26 | $33.12 |
| April 2005 | $4.30 | $33.95 |
| March 2005 | $4.39 | $34.64 |
| February 2005 | $4.62 | $36.47 |
| January 2005 | $4.49 | $35.99 |
| December 2004 | $4.50 | $36 |
| November 2004 | $4.41 | $35.28 |
| October 2004 | $4.18 | $33.98 |
| September 2004 | $3.96 | $32.18 |
| August 2004 | $4.16 | $33.80 |
| July 2004 | $3.83 | $31.62 |
| June 2004 | $3.62 | $29.90 |
| May 2004 | $3.80 | $31.38 |
| April 2004 | $3.84 | $32.22 |
| March 2004 | $4.28 | $35.90 |
| February 2004 | $4.40 | $36.90 |
| January 2004 | $4.50 | $38.25 |
| December 2003 | $4.25 | $36.07 |
| November 2003 | $4.09 | $34.73 |
| October 2003 | $4.20 | $37.05 |
| September 2003 | $3.33 | $29.31 |
| August 2003 | $3.22 | $28.34 |
| July 2003 | $3.40 | $30 |
| June 2003 | $3.18 | $28.22 |
| May 2003 | $3.40 | $30.18 |
| April 2003 | $3.51 | $31.16 |
| March 2003 | $3.35 | $29.99 |
| February 2003 | $3.43 | $30.72 |
| January 2003 | $3.52 | $31.75 |
| December 2002 | $3.20 | $28.80 |
| November 2002 | $3.05 | $27.51 |
| October 2002 | $2.49 | $23.49 |
| September 2002 | $2.33 | $22.16 |
| August 2002 | $2.68 | $25.47 |
| July 2002 | $2.77 | $26.41 |
| June 2002 | $2.72 | $26.08 |
| May 2002 | $2.82 | $27.06 |
| April 2002 | $2.64 | $25.48 |
| March 2002 | $2.35 | $22.69 |
| February 2002 | $2.39 | $23.09 |
| January 2002 | $2.30 | $22.25 |
| December 2001 | $2.14 | $20.84 |
| November 2001 | $2.06 | $20.05 |
| October 2001 | $2.05 | $19.97 |
| September 2001 | $1.94 | $19.11 |
| August 2001 | $1.99 | $19.55 |
| July 2001 | $1.86 | $18.50 |
| June 2001 | $1.95 | $19.33 |
| May 2001 | $1.80 | $17.86 |
| April 2001 | $1.58 | $15.80 |
| March 2001 | $1.59 | $15.94 |
| February 2001 | $1.59 | $15.94 |
| January 2001 | $1.59 | $15.94 |
| December 2000 | $1.66 | $16.75 |
| November 2000 | $1.46 | $14.75 |
| October 2000 | $1.42 | $14.50 |
| September 2000 | $1.44 | $14.62 |
| August 2000 | $1.42 | $14.50 |
| July 2000 | $1.18 | $12.19 |
| June 2000 | $1.08 | $11.06 |
| May 2000 | $1.06 | $10.94 |
| April 2000 | $0.94 | $9.75 |
| March 2000 | $0.91 | $9.44 |
| February 2000 | $0.92 | $9.56 |
| January 2000 | $0.92 | $9.66 |
| December 1999 | $0.93 | $9.75 |
| November 1999 | $0.98 | $10.31 |
| October 1999 | $0.94 | $10 |
| September 1999 | $0.94 | $9.97 |
| August 1999 | $0.95 | $10.12 |
| July 1999 | $0.97 | $10.38 |
| June 1999 | $0.97 | $10.44 |
| May 1999 | $0.91 | $9.75 |
| April 1999 | $0.88 | $9.59 |
CFFN
Price: $4.88
52 week price:
Dividend Yield: 6.44%
5-year range yield:
Forward Dividend Yield: 6.85%
Payout Ratio: -39.53%
Payout Ratio Range:
Dividend Per Share: 0.34 USD
Earnings Per Share: -0.86 USD
P/E Ratio: -7.16
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 928200
Market Capitalization: 706.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 0.05%
DGR5: -0.51%
DGR10: -2.83%
DGR20: 2.67%