Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crossfirst Bankshares Inc (NQ: CFB )

13.19 -0.01 (-0.11%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.430 9.430 9.060 9.100 146,141 -0.41(-4.31%)
Nov 27, 2020 9.660 9.660 9.375 9.510 60,300 -0.20(-2.06%)
Nov 25, 2020 9.910 9.940 9.690 9.710 91,000 -0.28(-2.80%)
Nov 24, 2020 9.880 10.20 9.780 9.990 339,904 +0.24(+2.46%)
Nov 23, 2020 9.590 9.860 9.530 9.750 110,091 +0.27(+2.85%)
Nov 20, 2020 9.380 9.530 9.250 9.480 96,000 -0.07(-0.73%)
Nov 19, 2020 9.520 9.690 9.300 9.550 116,589 -0.03(-0.31%)
Nov 18, 2020 9.710 9.790 9.560 9.580 94,287 -0.04(-0.42%)
Nov 17, 2020 9.680 9.750 9.500 9.620 113,309 -0.07(-0.72%)
Nov 16, 2020 9.420 9.860 9.420 9.690 256,207 +0.35(+3.75%)
Nov 13, 2020 9.340 9.520 9.290 9.340 123,600 +0.10(+1.08%)
Nov 12, 2020 9.270 9.350 9.090 9.240 98,833 -0.18(-1.91%)
Nov 11, 2020 9.550 9.550 9.210 9.420 133,628 -0.12(-1.26%)
Nov 10, 2020 9.460 9.850 9.270 9.540 212,063 +0.26(+2.80%)
Nov 09, 2020 8.600 9.690 8.600 9.280 293,632 +1.03(+12.48%)
Nov 06, 2020 8.770 8.845 8.250 8.250 84,100 -0.43(-4.95%)
Nov 05, 2020 8.390 8.750 8.380 8.680 72,701 +0.28(+3.33%)
Nov 04, 2020 8.700 8.900 8.350 8.400 75,388 -0.52(-5.83%)
Nov 03, 2020 9.080 9.090 8.630 8.920 116,418 +0.23(+2.65%)
Nov 02, 2020 8.490 8.760 8.410 8.690 158,855 +0.34(+4.07%)
Oct 30, 2020 8.540 8.790 8.250 8.350 138,700 -0.25(-2.91%)
Oct 29, 2020 8.600 8.670 8.440 8.600 137,590 +0.00(+0.00%)
Oct 28, 2020 8.730 8.810 8.590 8.600 87,833 -0.33(-3.70%)
Oct 27, 2020 9.130 9.229 8.930 8.930 66,642 -0.27(-2.93%)
Oct 26, 2020 9.190 9.310 9.020 9.200 83,330 -0.11(-1.18%)
Oct 23, 2020 9.350 9.490 9.260 9.310 180,000 -0.04(-0.43%)
Oct 22, 2020 9.290 9.390 9.150 9.350 159,659 +0.16(+1.74%)
Oct 21, 2020 9.420 9.485 9.120 9.190 160,190 -0.09(-0.97%)
Oct 20, 2020 9.510 9.600 9.160 9.280 115,593 -0.08(-0.85%)
Oct 19, 2020 9.540 9.610 9.260 9.360 123,546 -0.12(-1.27%)
Oct 16, 2020 9.340 9.510 9.280 9.480 122,000 +0.08(+0.85%)
Oct 15, 2020 9.360 9.460 9.310 9.400 118,629 -0.08(-0.84%)
Oct 14, 2020 9.710 9.810 9.480 9.480 28,679 -0.27(-2.77%)
Oct 13, 2020 9.860 9.970 9.540 9.750 35,497 -0.19(-1.91%)
Oct 12, 2020 9.525 10.00 9.525 9.940 70,572 +0.16(+1.64%)
Oct 09, 2020 10.00 10.00 9.660 9.780 65,800 -0.13(-1.31%)
Oct 08, 2020 9.870 9.940 9.630 9.910 112,863 +0.18(+1.85%)
Oct 07, 2020 9.550 9.760 8.875 9.730 106,717 +0.29(+3.07%)
Oct 06, 2020 9.600 9.880 9.430 9.440 79,877 +0.01(+0.11%)
Oct 05, 2020 9.290 9.540 9.150 9.430 113,787 +0.28(+3.06%)
Oct 02, 2020 8.640 9.210 8.600 9.150 84,900 +0.31(+3.51%)
Oct 01, 2020 8.720 8.860 8.620 8.840 87,016 +0.15(+1.73%)
Sep 30, 2020 8.610 8.940 8.600 8.690 114,012 +0.15(+1.76%)
Sep 29, 2020 8.560 8.570 8.250 8.540 56,008 -0.08(-0.87%)
Sep 28, 2020 8.310 8.730 8.310 8.615 135,908 +0.44(+5.32%)
Sep 25, 2020 8.070 8.410 8.070 8.180 83,300 +0.00(+0.00%)
Sep 24, 2020 8.030 8.530 7.960 8.180 164,455 +0.18(+2.25%)
Sep 23, 2020 8.470 8.760 8.000 8.000 207,246 -0.46(-5.44%)
Sep 22, 2020 8.510 8.510 8.300 8.460 167,582 -0.03(-0.35%)
Sep 21, 2020 9.430 9.480 8.480 8.490 205,432 -1.14(-11.84%)
Sep 18, 2020 10.00 10.00 9.560 9.630 1,379,800 -0.33(-3.31%)
Sep 17, 2020 9.680 10.00 9.680 9.960 209,605 +0.13(+1.32%)
Sep 16, 2020 9.640 9.950 9.640 9.830 167,904 +0.16(+1.65%)
Sep 15, 2020 9.800 9.910 9.650 9.670 152,141 -0.11(-1.12%)
Sep 14, 2020 9.400 9.900 9.366 9.780 210,444 +0.42(+4.49%)
Sep 11, 2020 9.420 9.550 9.270 9.360 140,300 -0.10(-1.06%)
Sep 10, 2020 9.510 9.670 9.300 9.460 183,651 -0.03(-0.32%)
Sep 09, 2020 9.400 9.760 9.310 9.490 271,705 +0.18(+1.93%)
Sep 08, 2020 9.290 9.450 9.145 9.310 223,892 -0.02(-0.21%)
Sep 04, 2020 9.380 9.669 9.150 9.330 125,400 +0.17(+1.86%)
Sep 03, 2020 9.210 9.460 9.110 9.160 88,460 +0.02(+0.22%)
Sep 02, 2020 9.100 9.179 8.980 9.140 62,038 +0.01(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.