Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CrossFirst Bankshares, Inc. (CFB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.46+0.26 (+1.97%)
At close: 04:00PM EDT
13.46 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202213.1313.4813.0713.4613.4658,382
Jun 30, 202213.1513.2613.0413.2013.2095,200
Jun 29, 202213.4613.4813.2613.3113.31101,000
Jun 28, 202213.4713.7613.4713.5013.5083,100
Jun 27, 202213.6913.7013.1013.4513.45130,700
Jun 24, 202213.7013.7213.4813.5513.55688,300
Jun 23, 202213.5013.6113.2713.4813.48130,500
Jun 22, 202213.3313.5113.3313.4613.46109,900
Jun 21, 202213.0813.4613.0813.4113.41135,300
Jun 17, 202213.0813.3113.0213.0513.05433,800
Jun 16, 202213.1413.2013.0513.1013.10127,400
Jun 15, 202213.0013.4212.9813.2813.28131,200
Jun 14, 202213.2313.2913.0613.1813.18107,600
Jun 13, 202212.9013.4412.8713.1213.12195,300
Jun 10, 202213.0213.1612.8413.0013.00180,500
Jun 09, 202213.1513.2013.0213.0413.0462,300
Jun 08, 202213.3513.3813.1613.2213.2278,500
Jun 07, 202213.3113.4613.2913.4413.4465,400
Jun 06, 202213.3413.4913.3013.3313.3361,800
Jun 03, 202213.3613.3813.1613.3213.3269,300
Jun 02, 202213.1513.3813.1113.3813.3847,300
Jun 01, 202213.4613.4613.1013.2313.2361,500
May 31, 202213.3013.4913.1513.4313.43113,000
May 27, 202213.2413.4013.2413.3713.3753,500
May 26, 202213.2313.3113.1813.2113.2156,800
May 25, 202213.1613.2913.0113.0913.0973,900
May 24, 202212.9613.1812.9013.1613.1693,400
May 23, 202212.9813.1512.7313.0713.0774,600
May 20, 202212.7512.8412.5612.7812.7868,600
May 19, 202212.8212.9512.6112.6112.61101,400
May 18, 202213.0013.0012.6812.8012.8086,900
May 17, 202212.9013.0912.8913.0313.0362,200
May 16, 202212.8012.8812.6112.7012.7075,800
May 13, 202212.8512.9912.6212.7912.79126,500
May 12, 202212.7912.9512.4912.7312.73180,100
May 11, 202212.8513.0412.7212.8712.87101,500
May 10, 202212.8512.9512.5812.7012.70170,400
May 09, 202212.4912.8112.2712.7512.7596,400
May 06, 202212.7912.9312.3512.4912.4972,600
May 05, 202213.1213.1212.7612.9012.90137,400
May 04, 202212.8713.2312.8213.2113.21101,100
May 03, 202213.0013.1512.8812.9012.9082,200
May 02, 202212.8513.1212.7113.0713.07144,900
Apr 29, 202212.6913.0012.6112.8112.81190,200
Apr 28, 202212.8212.8212.3512.7012.70112,900
Apr 27, 202212.9713.0312.5512.6912.6999,300
Apr 26, 202213.3513.3512.8812.9712.97104,400
Apr 25, 202213.4513.4513.1813.3713.3774,800
Apr 22, 202214.0514.0513.5813.6113.6156,300
Apr 21, 202214.5114.5114.0014.0414.0497,300
Apr 20, 202214.8414.9014.3614.3714.3787,600
Apr 19, 202215.0315.0314.5614.7614.7680,800
Apr 18, 202213.8014.5313.8014.5214.5282,000
Apr 14, 202214.5514.6414.3914.4614.4689,700
Apr 13, 202214.3114.5914.2714.4714.47115,100
Apr 12, 202214.4114.7814.2114.4414.4471,300
Apr 11, 202214.4214.6714.2214.3214.32116,300
Apr 08, 202214.8014.8214.3714.4014.40114,200
Apr 07, 202215.1216.2114.7514.7714.7779,000
Apr 06, 202215.3315.4315.0615.1215.12108,200
Apr 05, 202215.7015.8115.4115.4315.4391,300
Apr 04, 202215.7515.7515.4215.6315.6385,700
Apr 01, 202215.8815.9615.5315.7015.70114,300
Mar 31, 202215.8316.0315.7215.7615.76126,700
Mar 30, 202216.3716.3715.8115.8815.8890,100
Mar 29, 202216.2016.3616.0616.2616.2683,300
Mar 28, 202216.1016.1015.8916.0516.0557,500
Mar 25, 202216.0816.3216.0816.2416.24101,100
Mar 24, 202215.9716.0915.8216.0516.0566,300
Mar 23, 202216.1816.2915.8115.8615.86110,000
Mar 22, 202216.0116.2716.0116.2316.2389,600
Mar 21, 202215.7315.9715.5315.9015.9087,400
Mar 18, 202215.7815.8015.3215.7415.74271,400
Mar 17, 202216.0416.1615.8315.9815.9883,700
Mar 16, 202216.0816.3716.0716.1716.17120,900
Mar 15, 202216.1416.2615.8715.9315.9388,000
Mar 14, 202216.0016.3115.9616.0616.06176,300
Mar 11, 202215.7716.0015.7715.9615.9689,300
Mar 10, 202215.4215.9915.4215.7015.7067,100
Mar 09, 202215.6916.0015.4415.4615.46378,500
Mar 08, 202215.5415.6915.3415.3915.39129,800
Mar 07, 202215.5715.7415.4015.4615.46116,900
Mar 04, 202215.5215.7315.4515.7315.7374,100
Mar 03, 202215.8115.8515.6915.7515.75124,900
Mar 02, 202215.1615.9015.1615.8115.81108,200
Mar 01, 202215.6415.6414.8215.0415.04136,500
Feb 28, 202215.7715.9115.6915.7315.73139,800
Feb 25, 202215.8716.3015.8715.9915.99229,900
Feb 24, 202215.7515.9215.4615.8615.86134,700
Feb 23, 202216.2816.3215.9716.0116.0182,400
Feb 22, 202216.0916.2516.0716.1316.13104,800
Feb 18, 202216.2016.4316.0116.0716.07182,300
Feb 17, 202216.2016.3516.1116.1716.17120,200
Feb 16, 202216.1816.3816.1516.3216.3259,500
Feb 15, 202216.1516.4116.0916.2116.2189,100
Feb 14, 202216.1916.2615.9116.0016.0093,900
Feb 11, 202216.0516.3015.8916.0716.0789,000
Feb 10, 202216.1116.2115.9416.0616.06241,500
Feb 09, 202216.4016.4216.1616.1716.1796,600
Feb 08, 202216.1816.5016.1816.4016.40131,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement