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

Crossfirst Bankshares Inc (NQ: CFB )

12.76 +0.24 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2020 9.890 9.890 9.335 9.350 147,473 -0.38(-3.91%)
May 29, 2020 9.600 10.03 9.170 9.730 579,100 +0.26(+2.75%)
May 28, 2020 10.00 10.15 9.400 9.470 238,445 -0.49(-4.92%)
May 27, 2020 10.00 10.00 9.550 9.960 215,699 +0.12(+1.17%)
May 26, 2020 9.820 9.990 9.500 9.845 190,229 +0.43(+4.51%)
May 22, 2020 9.430 9.500 9.090 9.420 88,700 +0.15(+1.62%)
May 21, 2020 9.180 9.435 9.120 9.270 85,598 -0.03(-0.32%)
May 20, 2020 8.680 9.370 8.440 9.300 126,286 +0.95(+11.31%)
May 19, 2020 9.340 9.395 8.250 8.355 141,340 -1.15(-12.15%)
May 18, 2020 8.870 9.510 8.700 9.510 245,466 +1.18(+14.17%)
May 15, 2020 8.470 8.620 8.160 8.330 86,700 +0.05(+0.60%)
May 14, 2020 7.960 8.330 7.660 8.280 113,624 +0.04(+0.49%)
May 13, 2020 8.080 8.290 7.685 8.240 152,106 +0.03(+0.37%)
May 12, 2020 8.660 8.660 8.200 8.210 93,091 -0.45(-5.20%)
May 11, 2020 9.180 9.200 8.505 8.660 88,135 -0.80(-8.46%)
May 08, 2020 9.050 9.740 8.800 9.460 169,200 +0.70(+7.99%)
May 07, 2020 8.320 8.900 8.320 8.760 108,101 +0.58(+7.09%)
May 06, 2020 8.670 8.840 8.100 8.180 97,589 -0.49(-5.65%)
May 05, 2020 9.210 9.700 8.660 8.670 82,046 -0.74(-7.86%)
May 04, 2020 9.190 9.660 8.850 9.410 88,750 +0.17(+1.84%)
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.