Canada markets open in 7 hours 12 minutes

CrossFirst Bankshares, Inc. (CFB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.06+0.25 (+2.12%)
At close: 04:00PM EDT
12.06 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202411.8912.1111.8812.0612.06216,300
Apr 17, 202411.9311.9911.7711.8111.81196,900
Apr 16, 202411.6112.1810.6411.8911.89381,700
Apr 15, 202412.7812.9212.5912.6912.69110,200
Apr 12, 202412.6012.7812.5612.7012.7094,900
Apr 11, 202412.6613.0612.4812.7212.72101,300
Apr 10, 202413.0813.0812.5312.6012.60171,800
Apr 09, 202413.2713.3613.2013.2613.2672,600
Apr 08, 202412.9613.2612.8913.1813.18118,500
Apr 05, 202412.9113.0512.8512.8712.87132,400
Apr 04, 202413.1613.4312.9713.0113.01159,700
Apr 03, 202412.9413.1912.9413.0513.05122,400
Apr 02, 202413.4013.4313.0513.1213.1289,600
Apr 01, 202413.8013.8313.4913.5613.56137,000
Mar 28, 202413.6713.8913.6313.8413.84151,100
Mar 27, 202413.1913.6913.0813.6913.69125,300
Mar 26, 202413.3113.3913.0613.0913.0991,200
Mar 25, 202413.2313.3713.1913.2313.2382,000
Mar 22, 202413.4913.4913.1513.1513.1595,700
Mar 21, 202413.5313.6513.4113.4913.49174,500
Mar 20, 202412.9313.5812.7813.4713.47138,700
Mar 19, 202412.9113.1112.9112.9912.9975,000
Mar 18, 202413.0013.0712.8512.8912.89117,900
Mar 15, 202412.7113.1012.7113.0313.03417,000
Mar 14, 202412.8612.8612.6812.7512.75120,600
Mar 13, 202412.8813.0612.6812.9112.91103,900
Mar 12, 202413.0513.0512.9212.9312.9381,200
Mar 11, 202412.9413.1512.9413.0613.0697,400
Mar 08, 202413.1213.1712.9613.0313.0382,400
Mar 07, 202413.0513.1612.8812.9512.9591,000
Mar 06, 202412.8513.1012.5712.9112.91157,000
Mar 05, 202412.5112.9112.5112.8212.82104,100
Mar 04, 202412.6712.9312.5412.5812.5885,000
Mar 01, 202412.7812.8212.5312.6912.69139,600
Feb 29, 202412.9413.1012.8112.8712.87107,300
Feb 28, 202412.9312.9812.3812.6812.6875,400
Feb 27, 202412.9613.2012.9613.0613.06128,700
Feb 26, 202412.9313.1812.1812.9412.94180,400
Feb 23, 202412.9113.1912.7713.1213.12148,700
Feb 22, 202413.1013.1712.8812.9512.95107,500
Feb 21, 202413.1313.3913.0313.1713.17110,200
Feb 20, 202413.4813.6213.3013.3413.34147,300
Feb 16, 202413.7913.8813.5813.6613.66111,100
Feb 15, 202413.5013.9313.5013.9213.92216,900
Feb 14, 202413.2513.4313.1413.4113.41156,200
Feb 13, 202413.5013.9012.9613.1313.13221,400
Feb 12, 202413.5914.0013.5913.8213.82186,200
Feb 09, 202413.2513.6413.1013.6313.63186,600
Feb 08, 202413.2113.3513.1013.2113.21171,900
Feb 07, 202413.2113.3912.7513.2013.20481,200
Feb 06, 202413.5413.7113.1713.2813.28135,300
Feb 05, 202413.7513.9513.3913.5413.54232,500
Feb 02, 202413.7514.0613.6813.8513.85178,700
Feb 01, 202414.2614.3513.6813.9613.96295,600
Jan 31, 202414.5614.7314.1014.1214.12174,500
Jan 30, 202414.9615.0214.7614.7814.78154,200
Jan 29, 202415.0015.0714.7814.9814.98286,100
Jan 26, 202414.6415.0014.5514.9114.91327,100
Jan 25, 202414.4814.5914.0814.5814.58327,000
Jan 24, 202414.0014.9513.8614.2514.25539,400
Jan 23, 202413.5413.7013.2013.6013.60169,100
Jan 22, 202413.2913.5513.2313.5413.54136,100
Jan 19, 202413.0513.1712.8113.1613.16120,500
Jan 18, 202412.9413.2612.8212.9312.93126,800
Jan 17, 202412.7113.0112.6812.9112.9171,800
Jan 16, 202412.9613.1412.8712.9212.92119,700
Jan 12, 202413.4513.5213.1313.2113.21114,300
Jan 11, 202413.4013.4712.8713.3013.30223,100
Jan 10, 202413.3913.4513.2013.4413.44101,500
Jan 09, 202413.5113.5113.0113.3713.37119,800
Jan 08, 202413.7213.7913.5313.6713.67109,600
Jan 05, 202413.6413.9813.4513.7313.73272,400
Jan 04, 202413.4513.6313.4513.4613.46105,700
Jan 03, 202413.6113.6413.3613.4013.40167,200
Jan 02, 202413.4613.8113.3713.6713.67139,700
Dec 29, 202313.8913.8913.5613.5813.58152,200
Dec 28, 202313.8114.0813.8113.8713.8788,600
Dec 27, 202313.9314.0413.8113.9113.91100,100
Dec 26, 202313.7213.9513.6113.9413.94133,700
Dec 22, 202313.6413.8513.5213.6113.61139,800
Dec 21, 202313.3913.6212.9913.5113.51211,400
Dec 20, 202313.3413.7613.1013.2713.27212,300
Dec 19, 202313.1113.2812.9813.2313.23194,700
Dec 18, 202312.9912.9912.8012.8512.85171,300
Dec 15, 202313.0813.0812.7712.9512.95399,900
Dec 14, 202312.9613.2412.5812.9712.97175,800
Dec 13, 202311.9412.6611.8712.6612.66200,400
Dec 12, 202311.9512.0011.8611.9311.9371,400
Dec 11, 202312.0512.0711.9512.0212.02110,100
Dec 08, 202311.9312.1011.3612.0112.01121,800
Dec 07, 202311.8212.1011.7612.0012.00113,700
Dec 06, 202311.8612.2111.8011.8111.8185,100
Dec 05, 202311.9011.9511.7011.7911.79143,400
Dec 04, 202311.7111.9711.7011.9011.90139,300
Dec 01, 202311.1511.7811.1511.7711.77196,400
Nov 30, 202311.3911.3911.1211.2211.22143,200
Nov 29, 202311.2911.5611.2011.3511.35107,600
Nov 28, 202311.3411.3611.0911.2311.2382,200
Nov 27, 202311.6111.6211.3411.4211.4271,000
Nov 24, 202311.4411.7211.0611.6211.6292,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...