CrossFirst Bankshares, Inc. (CFB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 21, 2021	11.65	11.98	11.70	11.79	11.79	88,699
Jan 20, 2021	11.89	12.14	11.85	11.96	11.96	77,200
Jan 19, 2021	12.14	12.14	11.81	11.92	11.92	108,400
Jan 15, 2021	11.24	12.11	11.24	11.95	11.95	99,800
Jan 14, 2021	12.00	12.25	11.99	12.22	12.22	86,900
Jan 13, 2021	12.03	12.03	11.73	11.91	11.91	121,700
Jan 12, 2021	11.80	12.23	11.65	12.11	12.11	141,200
Jan 11, 2021	11.62	11.93	11.49	11.81	11.81	64,800
Jan 08, 2021	11.60	11.74	11.28	11.69	11.69	110,700
Jan 07, 2021	11.54	11.70	11.30	11.62	11.62	117,500
Jan 06, 2021	11.06	11.74	10.98	11.43	11.43	204,100
Jan 05, 2021	10.67	10.96	10.67	10.87	10.87	165,200
Jan 04, 2021	10.87	11.12	10.58	10.70	10.70	136,000
Dec 31, 2020	10.83	10.94	10.74	10.75	10.75	90,800
Dec 30, 2020	10.86	11.11	10.81	10.83	10.83	107,700
Dec 29, 2020	10.95	10.95	10.59	10.87	10.87	136,100
Dec 28, 2020	10.78	10.98	10.71	10.90	10.90	163,500
Dec 24, 2020	11.35	11.35	10.50	10.63	10.63	74,200
Dec 23, 2020	10.13	10.90	10.13	10.87	10.87	245,900
Dec 22, 2020	10.60	10.60	10.12	10.20	10.20	105,700
Dec 21, 2020	10.35	10.65	10.15	10.52	10.52	277,000
Dec 18, 2020	10.58	10.73	10.46	10.53	10.53	421,100
Dec 17, 2020	10.18	10.55	10.11	10.49	10.49	307,500
Dec 16, 2020	10.06	10.24	10.06	10.20	10.20	117,000
Dec 15, 2020	10.00	10.22	9.90	10.15	10.15	170,300
Dec 14, 2020	10.05	10.11	9.88	9.89	9.89	94,100
Dec 11, 2020	10.04	10.13	9.95	9.96	9.96	92,500
Dec 10, 2020	9.85	10.15	9.85	10.08	10.08	101,800
Dec 09, 2020	9.99	10.07	9.81	9.92	9.92	109,300
Dec 08, 2020	9.92	10.06	9.87	9.88	9.88	128,500
Dec 07, 2020	10.00	10.05	9.72	10.01	10.01	235,200
Dec 04, 2020	9.51	9.76	9.49	9.72	9.72	108,900
Dec 03, 2020	9.51	9.52	9.18	9.43	9.43	83,900
Dec 02, 2020	9.33	9.51	9.12	9.46	9.46	83,000
Dec 01, 2020	9.21	9.50	9.13	9.33	9.33	131,900
Nov 30, 2020	9.43	9.43	9.06	9.10	9.10	146,100
Nov 27, 2020	9.66	9.66	9.38	9.51	9.51	60,400
Nov 25, 2020	9.91	9.94	9.69	9.71	9.71	91,100
Nov 24, 2020	9.88	10.20	9.78	9.99	9.99	339,900
Nov 23, 2020	9.59	9.86	9.53	9.75	9.75	110,100
Nov 20, 2020	9.38	9.53	9.25	9.48	9.48	96,100
Nov 19, 2020	9.52	9.69	9.30	9.55	9.55	116,600
Nov 18, 2020	9.71	9.79	9.56	9.58	9.58	94,300
Nov 17, 2020	9.68	9.75	9.50	9.62	9.62	113,300
Nov 16, 2020	9.42	9.86	9.42	9.69	9.69	256,200
Nov 13, 2020	9.34	9.52	9.29	9.34	9.34	123,600
Nov 12, 2020	9.27	9.35	9.09	9.24	9.24	98,800
Nov 11, 2020	9.55	9.55	9.21	9.42	9.42	133,600
Nov 10, 2020	9.46	9.85	9.27	9.54	9.54	212,100
Nov 09, 2020	8.60	9.69	8.60	9.28	9.28	293,600
Nov 06, 2020	8.77	8.85	8.25	8.25	8.25	84,200
Nov 05, 2020	8.39	8.75	8.38	8.68	8.68	72,700
Nov 04, 2020	8.70	8.90	8.35	8.40	8.40	75,400
Nov 03, 2020	9.08	9.09	8.63	8.92	8.92	116,400
Nov 02, 2020	8.49	8.76	8.41	8.69	8.69	158,900
Oct 30, 2020	8.54	8.79	8.25	8.35	8.35	138,800
Oct 29, 2020	8.60	8.67	8.44	8.60	8.60	137,600
Oct 28, 2020	8.73	8.81	8.59	8.60	8.60	87,800
Oct 27, 2020	9.13	9.23	8.93	8.93	8.93	66,600
Oct 26, 2020	9.19	9.31	9.02	9.20	9.20	83,300
Oct 23, 2020	9.35	9.49	9.26	9.31	9.31	180,000
Oct 22, 2020	9.29	9.39	9.15	9.35	9.35	159,700
Oct 21, 2020	9.42	9.48	9.12	9.19	9.19	160,200
Oct 20, 2020	9.51	9.60	9.16	9.28	9.28	115,600
Oct 19, 2020	9.54	9.61	9.26	9.36	9.36	123,500
Oct 16, 2020	9.34	9.51	9.28	9.48	9.48	122,100
Oct 15, 2020	9.36	9.46	9.31	9.40	9.40	118,600
Oct 14, 2020	9.71	9.81	9.48	9.48	9.48	28,700
Oct 13, 2020	9.86	9.97	9.54	9.75	9.75	35,500
Oct 12, 2020	9.52	10.00	9.52	9.94	9.94	70,600
Oct 09, 2020	10.00	10.00	9.66	9.78	9.78	65,800
Oct 08, 2020	9.87	9.94	9.63	9.91	9.91	112,900
Oct 07, 2020	9.55	9.76	8.88	9.73	9.73	106,700
Oct 06, 2020	9.60	9.88	9.43	9.44	9.44	79,900
Oct 05, 2020	9.29	9.54	9.15	9.43	9.43	113,800
Oct 02, 2020	8.64	9.21	8.60	9.15	9.15	85,000
Oct 01, 2020	8.72	8.86	8.62	8.84	8.84	87,000
Sep 30, 2020	8.61	8.94	8.60	8.69	8.69	114,000
Sep 29, 2020	8.56	8.57	8.25	8.54	8.54	56,000
Sep 28, 2020	8.31	8.73	8.31	8.61	8.61	135,900
Sep 25, 2020	8.07	8.41	8.07	8.18	8.18	83,300
Sep 24, 2020	8.03	8.53	7.96	8.18	8.18	164,500
Sep 23, 2020	8.47	8.76	8.00	8.00	8.00	207,200
Sep 22, 2020	8.51	8.51	8.30	8.46	8.46	167,600
Sep 21, 2020	9.43	9.48	8.48	8.49	8.49	205,400
Sep 18, 2020	10.00	10.00	9.56	9.63	9.63	1,379,900
Sep 17, 2020	9.68	10.00	9.68	9.96	9.96	209,600
Sep 16, 2020	9.64	9.95	9.64	9.83	9.83	167,900
Sep 15, 2020	9.80	9.91	9.65	9.67	9.67	152,100
Sep 14, 2020	9.40	9.90	9.37	9.78	9.78	210,400
Sep 11, 2020	9.42	9.55	9.27	9.36	9.36	140,400
Sep 10, 2020	9.51	9.67	9.30	9.46	9.46	183,700
Sep 09, 2020	9.40	9.76	9.31	9.49	9.49	271,700
Sep 08, 2020	9.29	9.45	9.15	9.31	9.31	223,900
Sep 04, 2020	9.38	9.67	9.15	9.33	9.33	125,500
Sep 03, 2020	9.21	9.46	9.11	9.16	9.16	88,500
Sep 02, 2020	9.10	9.18	8.98	9.14	9.14	62,000
Sep 01, 2020	9.15	9.32	9.05	9.14	9.14	56,500
Aug 31, 2020	9.35	9.45	9.11	9.23	9.23	96,400
Aug 28, 2020	9.38	9.49	9.27	9.42	9.42	53,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,853.07+1.22(+0.03%)

Dow 3031,176.01-12.37(-0.04%)

Nasdaq13,530.92+73.67(+0.55%)

CrossFirst Bankshares, Inc. (CFB)

S&P 500
3,853.07
+1.22(+0.03%)

Dow 30
31,176.01
-12.37(-0.04%)

Nasdaq
13,530.92
+73.67(+0.55%)