Australia markets close in 2 hours 57 minutes

CrossFirst Bankshares, Inc. (CFB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.14+0.17 (+1.22%)
At close: 04:00PM EDT
14.14 0.00 (0.00%)
After hours: 04:22PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202213.9614.1613.9614.1414.1471,500
08 Aug 202213.9614.1313.9113.9713.9769,900
05 Aug 202213.7613.9613.7613.9513.9576,400
04 Aug 202213.9213.9713.8013.8213.82115,700
03 Aug 202213.8414.0813.7613.9613.9655,100
02 Aug 202213.8513.8613.7113.7813.7878,300
01 Aug 202213.5814.0113.5513.8613.8657,600
29 July 202213.7113.8513.6313.7213.72113,100
28 July 202213.6213.7813.6213.7613.7652,900
27 July 202213.7013.8013.5013.7313.73102,600
26 July 202213.5413.6413.5313.5413.5443,500
25 July 202213.3313.7113.2513.6513.6581,400
22 July 202212.9913.2112.9413.1413.1463,100
21 July 202212.9213.0812.9213.0013.0065,100
20 July 202213.0113.1012.7113.0313.0398,300
19 July 202213.2513.5012.9213.1213.12120,500
18 July 202213.2913.4013.1713.2513.2561,600
15 July 202213.0313.2712.8813.1713.17145,600
14 July 202212.8212.8512.7012.7812.7848,700
13 July 202213.2013.2113.0013.0213.0252,100
12 July 202213.0313.3513.0313.3013.3089,600
11 July 202213.0713.1513.0113.1413.1450,200
08 July 202213.2513.2713.1013.1813.1851,300
07 July 202213.3113.4313.2213.2513.2579,500
06 July 202213.3113.3513.2013.2713.2750,400
05 July 202213.2513.4712.8913.4013.4068,200
01 July 202213.1313.4813.0713.4613.4659,300
30 June 202213.1513.2613.0413.2013.2095,200
29 June 202213.4613.4813.2613.3113.31101,000
28 June 202213.4713.7613.4713.5013.5083,100
27 June 202213.6913.7013.1013.4513.45130,700
24 June 202213.7013.7213.4813.5513.55688,300
23 June 202213.5013.6113.2713.4813.48130,500
22 June 202213.3313.5113.3313.4613.46109,900
21 June 202213.0813.4613.0813.4113.41135,300
17 June 202213.0813.3113.0213.0513.05433,800
16 June 202213.1413.2013.0513.1013.10127,400
15 June 202213.0013.4212.9813.2813.28131,200
14 June 202213.2313.2913.0613.1813.18107,600
13 June 202212.9013.4412.8713.1213.12195,300
10 June 202213.0213.1612.8413.0013.00180,500
09 June 202213.1513.2013.0213.0413.0462,300
08 June 202213.3513.3813.1613.2213.2278,500
07 June 202213.3113.4613.2913.4413.4465,400
06 June 202213.3413.4913.3013.3313.3361,800
03 June 202213.3613.3813.1613.3213.3269,300
02 June 202213.1513.3813.1113.3813.3847,300
01 June 202213.4613.4613.1013.2313.2361,500
31 May 202213.3013.4913.1513.4313.43113,000
27 May 202213.2413.4013.2413.3713.3753,500
26 May 202213.2313.3113.1813.2113.2156,800
25 May 202213.1613.2913.0113.0913.0973,900
24 May 202212.9613.1812.9013.1613.1693,400
23 May 202212.9813.1512.7313.0713.0774,600
20 May 202212.7512.8412.5612.7812.7868,600
19 May 202212.8212.9512.6112.6112.61101,400
18 May 202213.0013.0012.6812.8012.8086,900
17 May 202212.9013.0912.8913.0313.0362,200
16 May 202212.8012.8812.6112.7012.7075,800
13 May 202212.8512.9912.6212.7912.79126,500
12 May 202212.7912.9512.4912.7312.73180,100
11 May 202212.8513.0412.7212.8712.87101,500
10 May 202212.8512.9512.5812.7012.70170,400
09 May 202212.4912.8112.2712.7512.7596,400
06 May 202212.7912.9312.3512.4912.4972,600
05 May 202213.1213.1212.7612.9012.90137,400
04 May 202212.8713.2312.8213.2113.21101,100
03 May 202213.0013.1512.8812.9012.9082,200
02 May 202212.8513.1212.7113.0713.07144,900
29 Apr 202212.6913.0012.6112.8112.81190,200
28 Apr 202212.8212.8212.3512.7012.70112,900
27 Apr 202212.9713.0312.5512.6912.6999,300
26 Apr 202213.3513.3512.8812.9712.97104,400
25 Apr 202213.4513.4513.1813.3713.3774,800
22 Apr 202214.0514.0513.5813.6113.6156,300
21 Apr 202214.5114.5114.0014.0414.0497,300
20 Apr 202214.8414.9014.3614.3714.3787,600
19 Apr 202215.0315.0314.5614.7614.7680,800
18 Apr 202213.8014.5313.8014.5214.5282,000
14 Apr 202214.5514.6414.3914.4614.4689,700
13 Apr 202214.3114.5914.2714.4714.47115,100
12 Apr 202214.4114.7814.2114.4414.4471,300
11 Apr 202214.4214.6714.2214.3214.32116,300
08 Apr 202214.8014.8214.3714.4014.40114,200
07 Apr 202215.1216.2114.7514.7714.7779,000
06 Apr 202215.3315.4315.0615.1215.12108,200
05 Apr 202215.7015.8115.4115.4315.4391,300
04 Apr 202215.7515.7515.4215.6315.6385,700
01 Apr 202215.8815.9615.5315.7015.70114,300
31 Mar 202215.8316.0315.7215.7615.76126,700
30 Mar 202216.3716.3715.8115.8815.8890,100
29 Mar 202216.2016.3616.0616.2616.2683,300
28 Mar 202216.1016.1015.8916.0516.0557,500
25 Mar 202216.0816.3216.0816.2416.24101,100
24 Mar 202215.9716.0915.8216.0516.0566,300
23 Mar 202216.1816.2915.8115.8615.86110,000
22 Mar 202216.0116.2716.0116.2316.2389,600
21 Mar 202215.7315.9715.5315.9015.9087,400
18 Mar 202215.7815.8015.3215.7415.74271,400
17 Mar 202216.0416.1615.8315.9815.9883,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...