Canada markets closed

CrossFirst Bankshares, Inc. (CFB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.22+0.11 (+0.64%)
At close: 04:00PM EDT
17.22 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202417.3517.3717.0717.2217.22235,000
Sept 12, 202416.9717.1616.7217.1117.11278,200
Sept 11, 202416.9416.9416.4016.8416.84348,800
Sept 10, 202416.9817.2816.6817.0917.09403,000
Sept 09, 202416.8117.0416.6016.6916.69454,200
Sept 06, 202416.9617.1316.5816.8216.82586,100
Sept 05, 202417.3717.3716.8316.9316.93702,000
Sept 04, 202417.6617.8417.1617.2317.23419,200
Sept 03, 202417.2817.6917.1117.6617.66579,500
Aug 30, 202417.4517.5017.0817.4017.40481,800
Aug 29, 202417.7617.8317.2517.3417.34560,800
Aug 28, 202417.6018.0417.4917.5917.59779,700
Aug 27, 202418.1218.4917.5617.6117.611,211,400
Aug 26, 202418.5518.6218.2818.3318.33148,400
Aug 23, 202417.6418.6817.6418.4318.43206,800
Aug 22, 202417.3017.5117.3017.4517.45111,800
Aug 21, 202417.2417.3516.9817.3417.34193,000
Aug 20, 202417.2717.2716.9517.1117.11171,700
Aug 19, 202417.2117.3117.0017.2717.27124,600
Aug 16, 202416.7517.2516.5917.1217.12339,900
Aug 15, 202416.6216.9016.6016.7816.78223,400
Aug 14, 202416.2616.3215.8716.2316.23153,000
Aug 13, 202416.1316.1915.8716.1516.15107,200
Aug 12, 202416.2816.5915.8516.0516.05144,000
Aug 09, 202416.4516.4616.0616.1716.17391,200
Aug 08, 202416.4016.4916.1416.4816.48157,600
Aug 07, 202416.1916.6216.0116.1416.14364,600
Aug 06, 202416.4216.7116.1116.2916.29198,500
Aug 05, 202416.3416.7715.4116.3916.39466,300
Aug 02, 202417.0617.3616.8017.1017.10236,000
Aug 01, 202418.5218.6417.4617.6717.67471,700
Jul 31, 202418.6119.2218.2818.5418.54348,000
Jul 30, 202418.6618.9318.4218.5218.52246,900
Jul 29, 202418.7318.7318.3018.6518.65297,000
Jul 26, 202418.7018.8618.4518.6818.68312,500
Jul 25, 202418.0519.0518.0518.4718.47626,100
Jul 24, 202418.4218.9018.1318.2218.22255,700
Jul 23, 202418.0018.7517.8518.5918.59478,100
Jul 22, 202417.8018.4017.6218.1918.19365,400
Jul 19, 202417.8418.2117.6717.8417.84331,800
Jul 18, 202417.6518.2617.4817.7717.77745,200
Jul 17, 202417.4218.1317.3217.8517.851,102,400
Jul 16, 202416.1917.6215.9117.4617.461,174,200
Jul 15, 202415.2516.0215.2515.9415.941,062,000
Jul 12, 202415.0015.2514.8515.2315.23856,000
Jul 11, 202414.4014.9614.4014.9614.96382,900
Jul 10, 202414.2214.3514.1914.3514.35142,500
Jul 09, 202413.9514.2013.9214.1914.19207,800
Jul 08, 202414.1014.2013.8313.9513.95142,400
Jul 05, 202413.9714.2313.6214.0214.02344,400
Jul 03, 202414.2514.2613.9914.0214.0265,900
Jul 02, 202414.0514.3014.0114.2914.29147,800
Jul 01, 202414.0314.1613.8614.0514.05279,000
Jun 28, 202413.9614.2213.8414.0214.02632,500
Jun 27, 202413.6113.8313.5613.8213.82202,000
Jun 26, 202413.4413.7513.4413.6013.60222,600
Jun 25, 202413.3313.6413.2813.5613.56222,400
Jun 24, 202413.2413.4813.2113.3913.39206,500
Jun 21, 202412.9913.2412.9913.1513.15530,300
Jun 20, 202412.9313.1012.9213.0213.0278,700
Jun 18, 202412.9313.0612.9213.0313.03162,900
Jun 17, 202412.6712.9712.5712.9712.97135,200
Jun 14, 202412.4812.8812.4612.7612.76173,100
Jun 13, 202412.9512.9512.5712.6812.68127,200
Jun 12, 202413.1213.2912.7712.9512.95248,000
Jun 11, 202412.5912.8612.4912.7312.73141,200
Jun 10, 202412.6112.7212.3712.7212.72200,200
Jun 07, 202412.4812.8012.0212.7612.76214,500
Jun 06, 202412.7012.8012.6512.6612.66109,400
Jun 05, 202412.9612.9612.6012.7512.7579,200
Jun 04, 202412.8512.9512.6512.9012.90204,400
Jun 03, 202413.2713.2712.9012.9512.95358,400
May 31, 202413.0513.2012.9713.0913.09246,400
May 30, 202412.9913.1012.9112.9812.98189,800
May 29, 202412.8012.8612.5712.8212.82298,800
May 28, 202413.2113.3012.8813.0513.05173,800
May 24, 202413.1513.1912.9113.0913.09145,300
May 23, 202413.2213.3113.0113.0713.07401,300
May 22, 202413.3813.5113.2313.2313.23108,000
May 21, 202413.1413.3713.1413.3513.35209,000
May 20, 202413.5913.5913.1213.2013.20181,100
May 17, 202413.4413.6913.3513.5913.59234,300
May 16, 202413.2013.4113.1213.3613.36117,400
May 15, 202413.3113.3113.1013.2513.25103,200
May 14, 202413.3613.3612.9713.1213.12212,300
May 13, 202413.4913.5613.1613.1813.18181,900
May 10, 202413.2913.4113.1913.3813.38117,000
May 09, 202413.1113.3313.0613.2913.29252,700
May 08, 202412.9113.1012.9113.0813.08168,300
May 07, 202412.9913.0912.9313.0513.05258,700
May 06, 202412.8012.9212.7612.8812.88124,400
May 03, 202412.7212.8612.4112.7612.76263,600
May 02, 202412.5312.5512.3712.5212.52129,700
May 01, 202412.1512.6012.1312.4312.43168,200
Apr 30, 202412.1612.2012.0712.0812.08132,700
Apr 29, 202412.5112.5512.2512.2912.29123,800
Apr 26, 202412.4712.6312.3712.5112.5187,100
Apr 25, 202412.5712.5712.3512.4912.49150,200
Apr 24, 202412.4712.7412.4512.7112.71116,400
Apr 23, 202412.5112.7312.5112.6212.6290,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...