CrossFirst Bankshares, Inc. (CFB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

13.46

+0.26

(+1.97%)

At close: 04:00PM EDT

13.46

0.00

(0.00%)

After hours:

04:02PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	13.13	13.48	13.07	13.46	13.46	58,382
Jun 30, 2022	13.15	13.26	13.04	13.20	13.20	95,200
Jun 29, 2022	13.46	13.48	13.26	13.31	13.31	101,000
Jun 28, 2022	13.47	13.76	13.47	13.50	13.50	83,100
Jun 27, 2022	13.69	13.70	13.10	13.45	13.45	130,700
Jun 24, 2022	13.70	13.72	13.48	13.55	13.55	688,300
Jun 23, 2022	13.50	13.61	13.27	13.48	13.48	130,500
Jun 22, 2022	13.33	13.51	13.33	13.46	13.46	109,900
Jun 21, 2022	13.08	13.46	13.08	13.41	13.41	135,300
Jun 17, 2022	13.08	13.31	13.02	13.05	13.05	433,800
Jun 16, 2022	13.14	13.20	13.05	13.10	13.10	127,400
Jun 15, 2022	13.00	13.42	12.98	13.28	13.28	131,200
Jun 14, 2022	13.23	13.29	13.06	13.18	13.18	107,600
Jun 13, 2022	12.90	13.44	12.87	13.12	13.12	195,300
Jun 10, 2022	13.02	13.16	12.84	13.00	13.00	180,500
Jun 09, 2022	13.15	13.20	13.02	13.04	13.04	62,300
Jun 08, 2022	13.35	13.38	13.16	13.22	13.22	78,500
Jun 07, 2022	13.31	13.46	13.29	13.44	13.44	65,400
Jun 06, 2022	13.34	13.49	13.30	13.33	13.33	61,800
Jun 03, 2022	13.36	13.38	13.16	13.32	13.32	69,300
Jun 02, 2022	13.15	13.38	13.11	13.38	13.38	47,300
Jun 01, 2022	13.46	13.46	13.10	13.23	13.23	61,500
May 31, 2022	13.30	13.49	13.15	13.43	13.43	113,000
May 27, 2022	13.24	13.40	13.24	13.37	13.37	53,500
May 26, 2022	13.23	13.31	13.18	13.21	13.21	56,800
May 25, 2022	13.16	13.29	13.01	13.09	13.09	73,900
May 24, 2022	12.96	13.18	12.90	13.16	13.16	93,400
May 23, 2022	12.98	13.15	12.73	13.07	13.07	74,600
May 20, 2022	12.75	12.84	12.56	12.78	12.78	68,600
May 19, 2022	12.82	12.95	12.61	12.61	12.61	101,400
May 18, 2022	13.00	13.00	12.68	12.80	12.80	86,900
May 17, 2022	12.90	13.09	12.89	13.03	13.03	62,200
May 16, 2022	12.80	12.88	12.61	12.70	12.70	75,800
May 13, 2022	12.85	12.99	12.62	12.79	12.79	126,500
May 12, 2022	12.79	12.95	12.49	12.73	12.73	180,100
May 11, 2022	12.85	13.04	12.72	12.87	12.87	101,500
May 10, 2022	12.85	12.95	12.58	12.70	12.70	170,400
May 09, 2022	12.49	12.81	12.27	12.75	12.75	96,400
May 06, 2022	12.79	12.93	12.35	12.49	12.49	72,600
May 05, 2022	13.12	13.12	12.76	12.90	12.90	137,400
May 04, 2022	12.87	13.23	12.82	13.21	13.21	101,100
May 03, 2022	13.00	13.15	12.88	12.90	12.90	82,200
May 02, 2022	12.85	13.12	12.71	13.07	13.07	144,900
Apr 29, 2022	12.69	13.00	12.61	12.81	12.81	190,200
Apr 28, 2022	12.82	12.82	12.35	12.70	12.70	112,900
Apr 27, 2022	12.97	13.03	12.55	12.69	12.69	99,300
Apr 26, 2022	13.35	13.35	12.88	12.97	12.97	104,400
Apr 25, 2022	13.45	13.45	13.18	13.37	13.37	74,800
Apr 22, 2022	14.05	14.05	13.58	13.61	13.61	56,300
Apr 21, 2022	14.51	14.51	14.00	14.04	14.04	97,300
Apr 20, 2022	14.84	14.90	14.36	14.37	14.37	87,600
Apr 19, 2022	15.03	15.03	14.56	14.76	14.76	80,800
Apr 18, 2022	13.80	14.53	13.80	14.52	14.52	82,000
Apr 14, 2022	14.55	14.64	14.39	14.46	14.46	89,700
Apr 13, 2022	14.31	14.59	14.27	14.47	14.47	115,100
Apr 12, 2022	14.41	14.78	14.21	14.44	14.44	71,300
Apr 11, 2022	14.42	14.67	14.22	14.32	14.32	116,300
Apr 08, 2022	14.80	14.82	14.37	14.40	14.40	114,200
Apr 07, 2022	15.12	16.21	14.75	14.77	14.77	79,000
Apr 06, 2022	15.33	15.43	15.06	15.12	15.12	108,200
Apr 05, 2022	15.70	15.81	15.41	15.43	15.43	91,300
Apr 04, 2022	15.75	15.75	15.42	15.63	15.63	85,700
Apr 01, 2022	15.88	15.96	15.53	15.70	15.70	114,300
Mar 31, 2022	15.83	16.03	15.72	15.76	15.76	126,700
Mar 30, 2022	16.37	16.37	15.81	15.88	15.88	90,100
Mar 29, 2022	16.20	16.36	16.06	16.26	16.26	83,300
Mar 28, 2022	16.10	16.10	15.89	16.05	16.05	57,500
Mar 25, 2022	16.08	16.32	16.08	16.24	16.24	101,100
Mar 24, 2022	15.97	16.09	15.82	16.05	16.05	66,300
Mar 23, 2022	16.18	16.29	15.81	15.86	15.86	110,000
Mar 22, 2022	16.01	16.27	16.01	16.23	16.23	89,600
Mar 21, 2022	15.73	15.97	15.53	15.90	15.90	87,400
Mar 18, 2022	15.78	15.80	15.32	15.74	15.74	271,400
Mar 17, 2022	16.04	16.16	15.83	15.98	15.98	83,700
Mar 16, 2022	16.08	16.37	16.07	16.17	16.17	120,900
Mar 15, 2022	16.14	16.26	15.87	15.93	15.93	88,000
Mar 14, 2022	16.00	16.31	15.96	16.06	16.06	176,300
Mar 11, 2022	15.77	16.00	15.77	15.96	15.96	89,300
Mar 10, 2022	15.42	15.99	15.42	15.70	15.70	67,100
Mar 09, 2022	15.69	16.00	15.44	15.46	15.46	378,500
Mar 08, 2022	15.54	15.69	15.34	15.39	15.39	129,800
Mar 07, 2022	15.57	15.74	15.40	15.46	15.46	116,900
Mar 04, 2022	15.52	15.73	15.45	15.73	15.73	74,100
Mar 03, 2022	15.81	15.85	15.69	15.75	15.75	124,900
Mar 02, 2022	15.16	15.90	15.16	15.81	15.81	108,200
Mar 01, 2022	15.64	15.64	14.82	15.04	15.04	136,500
Feb 28, 2022	15.77	15.91	15.69	15.73	15.73	139,800
Feb 25, 2022	15.87	16.30	15.87	15.99	15.99	229,900
Feb 24, 2022	15.75	15.92	15.46	15.86	15.86	134,700
Feb 23, 2022	16.28	16.32	15.97	16.01	16.01	82,400
Feb 22, 2022	16.09	16.25	16.07	16.13	16.13	104,800
Feb 18, 2022	16.20	16.43	16.01	16.07	16.07	182,300
Feb 17, 2022	16.20	16.35	16.11	16.17	16.17	120,200
Feb 16, 2022	16.18	16.38	16.15	16.32	16.32	59,500
Feb 15, 2022	16.15	16.41	16.09	16.21	16.21	89,100
Feb 14, 2022	16.19	16.26	15.91	16.00	16.00	93,900
Feb 11, 2022	16.05	16.30	15.89	16.07	16.07	89,000
Feb 10, 2022	16.11	16.21	15.94	16.06	16.06	241,500
Feb 09, 2022	16.40	16.42	16.16	16.17	16.17	96,600
Feb 08, 2022	16.18	16.50	16.18	16.40	16.40	131,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.83(+1.05%)

Nasdaq11,127.84+99.11(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil108.46+2.70(+2.55%)

Gold1,812.90+5.60(+0.31%)

CrossFirst Bankshares, Inc. (CFB)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.83(+1.05%)

Nasdaq
11,127.84
+99.11(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
108.46
+2.70(+2.55%)

Gold
1,812.90
+5.60(+0.31%)