U.S. Markets closed

CrossFirst Bankshares, Inc. (CFB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.79-0.17 (-1.42%)
At close: 4:00PM EST

11.79 0.00 (0.00%)
After hours: 4:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202111.6511.9811.7011.7911.7988,699
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
Oct 06, 20209.609.889.439.449.4479,900
Oct 05, 20209.299.549.159.439.43113,800
Oct 02, 20208.649.218.609.159.1585,000
Oct 01, 20208.728.868.628.848.8487,000
Sep 30, 20208.618.948.608.698.69114,000
Sep 29, 20208.568.578.258.548.5456,000
Sep 28, 20208.318.738.318.618.61135,900
Sep 25, 20208.078.418.078.188.1883,300
Sep 24, 20208.038.537.968.188.18164,500
Sep 23, 20208.478.768.008.008.00207,200
Sep 22, 20208.518.518.308.468.46167,600
Sep 21, 20209.439.488.488.498.49205,400
Sep 18, 202010.0010.009.569.639.631,379,900
Sep 17, 20209.6810.009.689.969.96209,600
Sep 16, 20209.649.959.649.839.83167,900
Sep 15, 20209.809.919.659.679.67152,100
Sep 14, 20209.409.909.379.789.78210,400
Sep 11, 20209.429.559.279.369.36140,400
Sep 10, 20209.519.679.309.469.46183,700
Sep 09, 20209.409.769.319.499.49271,700
Sep 08, 20209.299.459.159.319.31223,900
Sep 04, 20209.389.679.159.339.33125,500
Sep 03, 20209.219.469.119.169.1688,500
Sep 02, 20209.109.188.989.149.1462,000
Sep 01, 20209.159.329.059.149.1456,500
Aug 31, 20209.359.459.119.239.2396,400
Aug 28, 20209.389.499.279.429.4253,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...