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

Crossfirst Bankshares Inc (NQ: CFB )

12.43 +0.35 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2020 9.350 9.450 9.110 9.230 96,434 -0.19(-2.02%)
Aug 28, 2020 9.380 9.490 9.275 9.420 53,300 +0.05(+0.53%)
Aug 27, 2020 9.240 9.500 9.240 9.370 53,384 +0.19(+2.07%)
Aug 26, 2020 9.470 9.470 9.180 9.180 66,912 -0.36(-3.77%)
Aug 25, 2020 9.600 9.640 9.320 9.540 24,603 +0.08(+0.85%)
Aug 24, 2020 9.280 9.480 8.872 9.460 111,535 +0.32(+3.50%)
Aug 21, 2020 9.440 9.580 9.040 9.140 81,400 -0.32(-3.38%)
Aug 20, 2020 9.380 9.500 9.300 9.460 31,607 -0.09(-0.94%)
Aug 19, 2020 9.380 9.830 9.380 9.550 50,382 +0.16(+1.70%)
Aug 18, 2020 10.05 10.05 9.340 9.390 125,152 -0.66(-6.57%)
Aug 17, 2020 9.830 10.07 9.660 10.05 63,568 +0.16(+1.62%)
Aug 14, 2020 9.970 9.970 9.550 9.890 119,700 -0.22(-2.18%)
Aug 13, 2020 10.01 10.22 9.910 10.11 91,980 -0.09(-0.88%)
Aug 12, 2020 10.11 10.35 9.880 10.20 101,247 +0.28(+2.82%)
Aug 11, 2020 9.900 10.10 9.780 9.920 218,514 +0.03(+0.30%)
Aug 10, 2020 10.00 10.15 9.720 9.890 109,509 -0.01(-0.10%)
Aug 07, 2020 9.700 10.00 9.645 9.900 125,000 +0.10(+1.02%)
Aug 06, 2020 9.880 9.880 9.550 9.800 49,508 -0.04(-0.41%)
Aug 05, 2020 9.630 9.850 9.485 9.840 82,559 +0.36(+3.80%)
Aug 04, 2020 9.280 9.480 9.030 9.480 76,177 +0.23(+2.49%)
Aug 03, 2020 9.230 9.390 9.150 9.250 80,262 +0.08(+0.87%)
Jul 31, 2020 9.680 9.680 9.060 9.170 100,400 -0.61(-6.24%)
Jul 30, 2020 9.600 9.840 9.520 9.780 64,355 -0.08(-0.81%)
Jul 29, 2020 9.640 9.870 9.610 9.860 87,131 +0.22(+2.28%)
Jul 28, 2020 9.440 9.690 9.440 9.640 37,688 +0.10(+1.05%)
Jul 27, 2020 9.610 9.670 9.430 9.540 72,479 -0.17(-1.75%)
Jul 24, 2020 9.720 9.900 9.450 9.710 112,700 -0.29(-2.90%)
Jul 23, 2020 9.610 10.00 9.540 10.00 118,687 +0.45(+4.71%)
Jul 22, 2020 9.960 9.960 9.432 9.550 126,888 -0.54(-5.35%)
Jul 21, 2020 9.780 10.19 9.550 10.09 129,014 +0.61(+6.43%)
Jul 20, 2020 9.440 9.530 9.170 9.480 100,454 +0.13(+1.39%)
Jul 17, 2020 9.740 9.805 9.250 9.350 76,300 -0.48(-4.88%)
Jul 16, 2020 9.930 9.930 9.720 9.830 85,167 -0.19(-1.90%)
Jul 15, 2020 9.820 10.32 9.820 10.02 284,742 +0.49(+5.14%)
Jul 14, 2020 9.090 9.980 9.060 9.530 190,752 +0.10(+1.06%)
Jul 13, 2020 9.480 9.740 9.210 9.430 163,043 +0.08(+0.86%)
Jul 10, 2020 8.980 9.380 8.980 9.350 68,600 +0.40(+4.47%)
Jul 09, 2020 9.160 9.200 8.850 8.950 113,816 -0.27(-2.93%)
Jul 08, 2020 9.010 9.290 8.850 9.220 89,826 +0.17(+1.88%)
Jul 07, 2020 9.370 9.480 9.030 9.050 81,563 -0.45(-4.74%)
Jul 06, 2020 9.680 9.820 9.310 9.500 80,360 +0.08(+0.85%)
Jul 02, 2020 9.840 9.880 9.320 9.420 65,800 -0.11(-1.15%)
Jul 01, 2020 9.680 9.860 9.340 9.530 119,192 -0.25(-2.56%)
Jun 30, 2020 9.810 10.08 9.580 9.780 166,554 -0.04(-0.41%)
Jun 29, 2020 9.350 9.840 9.225 9.820 157,973 +0.41(+4.36%)
Jun 26, 2020 9.380 9.430 8.800 9.410 478,500 -0.15(-1.57%)
Jun 25, 2020 8.930 9.570 8.870 9.560 103,849 +0.53(+5.87%)
Jun 24, 2020 9.670 9.745 8.950 9.030 138,519 -0.82(-8.32%)
Jun 23, 2020 10.18 10.44 9.650 9.850 381,137 -0.12(-1.20%)
Jun 22, 2020 10.03 10.42 9.830 9.970 392,955 -0.18(-1.77%)
Jun 19, 2020 10.00 10.23 9.600 10.15 601,600 +0.26(+2.63%)
Jun 18, 2020 9.230 10.32 9.114 9.890 482,467 +0.57(+6.12%)
Jun 17, 2020 10.00 10.37 9.300 9.320 354,218 -0.70(-6.99%)
Jun 16, 2020 10.30 10.34 9.720 10.02 144,810 +0.19(+1.93%)
Jun 15, 2020 8.440 9.910 8.440 9.830 274,488 +0.93(+10.45%)
Jun 12, 2020 9.210 9.250 8.500 8.900 134,100 +0.17(+1.95%)
Jun 11, 2020 8.970 9.490 8.710 8.730 152,884 -0.95(-9.81%)
Jun 10, 2020 10.47 10.62 9.650 9.680 130,166 -0.86(-8.16%)
Jun 09, 2020 10.71 10.85 10.28 10.54 104,999 -0.17(-1.59%)
Jun 08, 2020 10.50 10.74 10.37 10.71 295,909 +0.46(+4.49%)
Jun 05, 2020 9.900 10.34 9.780 10.25 476,600 +0.68(+7.11%)
Jun 04, 2020 9.360 9.590 9.020 9.570 169,252 +0.08(+0.84%)
Jun 03, 2020 9.670 9.720 9.410 9.490 183,202 +0.12(+1.28%)
Jun 02, 2020 9.470 9.880 9.140 9.370 133,020 +0.02(+0.21%)
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.