U.S. markets open in 4 hours 21 minutes

CrossFirst Bankshares, Inc. (CFB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.54-0.10 (-0.73%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 202113.1913.6513.1913.5413.5456,700
Mar 01, 202113.5513.6713.4513.6413.64155,600
Feb 26, 202113.2613.5213.2013.3513.35188,800
Feb 25, 202113.0013.4412.8813.3113.31288,200
Feb 24, 202113.0913.0912.6112.8712.87167,600
Feb 23, 202112.6112.9612.5412.7212.7297,400
Feb 22, 202112.4012.7612.4012.6512.6594,000
Feb 19, 202112.3412.5012.2712.5012.5074,500
Feb 18, 202112.3012.3912.2512.2512.2573,500
Feb 17, 202111.9212.3811.6612.2912.2967,600
Feb 16, 202112.1412.4012.1412.3812.38137,700
Feb 12, 202111.8012.1611.8012.1412.1474,400
Feb 11, 202112.1112.1811.5011.9511.9586,300
Feb 10, 202111.7712.3611.7712.0112.0151,900
Feb 09, 202112.2912.3612.1912.3212.32125,600
Feb 08, 202111.9412.3811.9412.3512.35178,200
Feb 05, 202112.0612.0611.7611.9411.94132,300
Feb 04, 202111.7112.1311.7112.0612.0687,500
Feb 03, 202111.6211.8111.5611.7611.76105,300
Feb 02, 202111.8311.8311.5211.6911.6995,700
Feb 01, 202111.4011.7011.4011.6511.65105,200
Jan 29, 202111.6512.0711.5011.5011.50122,200
Jan 28, 202111.8511.8511.5011.5511.5592,700
Jan 27, 202111.5012.1711.4611.6311.63157,200
Jan 26, 202111.6512.2111.6511.7811.7891,300
Jan 25, 202111.9712.1111.7511.9711.9786,000
Jan 22, 202111.3312.1911.3312.1612.16134,700
Jan 21, 202111.6512.0011.6511.7911.7991,200
Jan 20, 202111.8912.1411.8511.9611.9677,200
Jan 19, 202112.1412.1411.8111.9211.92108,400
Jan 15, 202111.2412.1111.2411.9511.9599,800
Jan 14, 202112.0012.2511.9912.2212.2286,900
Jan 13, 202112.0312.0311.7311.9111.91121,700
Jan 12, 202111.8012.2311.6512.1112.11141,200
Jan 11, 202111.6211.9311.4911.8111.8164,800
Jan 08, 202111.6011.7411.2811.6911.69110,700
Jan 07, 202111.5411.7011.3011.6211.62117,500
Jan 06, 202111.0611.7410.9811.4311.43204,100
Jan 05, 202110.6710.9610.6710.8710.87165,200
Jan 04, 202110.8711.1210.5810.7010.70136,000
Dec 31, 202010.8310.9410.7410.7510.7590,800
Dec 30, 202010.8611.1110.8110.8310.83107,700
Dec 29, 202010.9510.9510.5910.8710.87136,100
Dec 28, 202010.7810.9810.7110.9010.90163,500
Dec 24, 202011.3511.3510.5010.6310.6374,200
Dec 23, 202010.1310.9010.1310.8710.87245,900
Dec 22, 202010.6010.6010.1210.2010.20105,700
Dec 21, 202010.3510.6510.1510.5210.52277,000
Dec 18, 202010.5810.7310.4610.5310.53421,100
Dec 17, 202010.1810.5510.1110.4910.49307,500
Dec 16, 202010.0610.2410.0610.2010.20117,000
Dec 15, 202010.0010.229.9010.1510.15170,300
Dec 14, 202010.0510.119.889.899.8994,100
Dec 11, 202010.0410.139.959.969.9692,500
Dec 10, 20209.8510.159.8510.0810.08101,800
Dec 09, 20209.9910.079.819.929.92109,300
Dec 08, 20209.9210.069.879.889.88128,500
Dec 07, 202010.0010.059.7210.0110.01235,200
Dec 04, 20209.519.769.499.729.72108,900
Dec 03, 20209.519.529.189.439.4383,900
Dec 02, 20209.339.519.129.469.4683,000
Dec 01, 20209.219.509.139.339.33131,900
Nov 30, 20209.439.439.069.109.10146,100
Nov 27, 20209.669.669.389.519.5160,400
Nov 25, 20209.919.949.699.719.7191,100
Nov 24, 20209.8810.209.789.999.99339,900
Nov 23, 20209.599.869.539.759.75110,100
Nov 20, 20209.389.539.259.489.4896,100
Nov 19, 20209.529.699.309.559.55116,600
Nov 18, 20209.719.799.569.589.5894,300
Nov 17, 20209.689.759.509.629.62113,300
Nov 16, 20209.429.869.429.699.69256,200
Nov 13, 20209.349.529.299.349.34123,600
Nov 12, 20209.279.359.099.249.2498,800
Nov 11, 20209.559.559.219.429.42133,600
Nov 10, 20209.469.859.279.549.54212,100
Nov 09, 20208.609.698.609.289.28293,600
Nov 06, 20208.778.858.258.258.2584,200
Nov 05, 20208.398.758.388.688.6872,700
Nov 04, 20208.708.908.358.408.4075,400
Nov 03, 20209.089.098.638.928.92116,400
Nov 02, 20208.498.768.418.698.69158,900
Oct 30, 20208.548.798.258.358.35138,800
Oct 29, 20208.608.678.448.608.60137,600
Oct 28, 20208.738.818.598.608.6087,800
Oct 27, 20209.139.238.938.938.9366,600
Oct 26, 20209.199.319.029.209.2083,300
Oct 23, 20209.359.499.269.319.31180,000
Oct 22, 20209.299.399.159.359.35159,700
Oct 21, 20209.429.489.129.199.19160,200
Oct 20, 20209.519.609.169.289.28115,600
Oct 19, 20209.549.619.269.369.36123,500
Oct 16, 20209.349.519.289.489.48122,100
Oct 15, 20209.369.469.319.409.40118,600
Oct 14, 20209.719.819.489.489.4828,700
Oct 13, 20209.869.979.549.759.7535,500
Oct 12, 20209.5210.009.529.949.9470,600
Oct 09, 202010.0010.009.669.789.7865,800
Oct 08, 20209.879.949.639.919.91112,900
Oct 07, 20209.559.768.889.739.73106,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...