Crossfirst Bankshares Inc (NQ: CFB )

13.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 13.22 13.30 13.01 13.07 401,294 -0.16(-1.21%)
May 22, 2024 13.38 13.51 13.23 13.23 108,036 -0.12(-0.90%)
May 21, 2024 13.14 13.37 13.14 13.35 208,964 +0.15(+1.14%)
May 20, 2024 13.59 13.59 13.12 13.20 181,103 -0.39(-2.87%)
May 17, 2024 13.44 13.69 13.35 13.59 234,275 +0.23(+1.72%)
May 16, 2024 13.20 13.41 13.12 13.36 117,432 +0.11(+0.83%)
May 15, 2024 13.31 13.31 13.10 13.25 103,346 +0.13(+0.99%)
May 14, 2024 13.36 13.36 12.97 13.12 212,273 -0.06(-0.46%)
May 13, 2024 13.49 13.56 13.16 13.18 181,928 -0.20(-1.49%)
May 10, 2024 13.29 13.41 13.19 13.38 117,010 +0.09(+0.68%)
May 09, 2024 13.11 13.33 13.06 13.29 252,699 +0.21(+1.61%)
May 08, 2024 12.91 13.10 12.91 13.08 168,294 +0.03(+0.23%)
May 07, 2024 12.99 13.09 12.93 13.05 258,707 +0.17(+1.32%)
May 06, 2024 12.80 12.92 12.76 12.88 124,425 +0.12(+0.94%)
May 03, 2024 12.72 12.86 12.41 12.76 263,596 +0.24(+1.92%)
May 02, 2024 12.53 12.54 12.37 12.52 129,735 +0.09(+0.72%)
May 01, 2024 12.15 12.60 12.13 12.43 168,171 +0.35(+2.90%)
Apr 30, 2024 12.16 12.20 12.07 12.08 132,664 -0.21(-1.71%)
Apr 29, 2024 12.51 12.55 12.25 12.29 123,840 -0.22(-1.76%)
Apr 26, 2024 12.47 12.63 12.37 12.51 87,078 +0.02(+0.16%)
Apr 25, 2024 12.57 12.57 12.35 12.49 150,215 -0.22(-1.73%)
Apr 24, 2024 12.47 12.74 12.45 12.71 116,378 +0.09(+0.71%)
Apr 23, 2024 12.51 12.73 12.51 12.62 90,007 +0.13(+1.04%)
Apr 22, 2024 12.44 12.59 12.39 12.49 138,371 +0.06(+0.48%)
Apr 19, 2024 12.01 12.46 12.01 12.43 169,525 +0.37(+3.07%)
Apr 18, 2024 11.89 12.11 11.88 12.06 216,257 +0.25(+2.12%)
Apr 17, 2024 11.93 11.99 11.77 11.81 196,864 -0.08(-0.67%)
Apr 16, 2024 11.61 12.18 10.64 11.89 381,752 -0.80(-6.30%)
Apr 15, 2024 12.78 12.92 12.59 12.69 110,223 -0.01(-0.08%)
Apr 12, 2024 12.60 12.78 12.56 12.70 94,935 -0.02(-0.16%)
Apr 11, 2024 12.66 13.06 12.48 12.72 101,255 +0.12(+0.95%)
Apr 10, 2024 13.08 13.08 12.53 12.60 171,782 -0.66(-4.98%)
Apr 09, 2024 13.27 13.36 13.20 13.26 72,614 +0.08(+0.61%)
Apr 08, 2024 12.96 13.26 12.89 13.18 118,506 +0.31(+2.41%)
Apr 05, 2024 12.91 13.05 12.85 12.87 132,368 -0.14(-1.08%)
Apr 04, 2024 13.16 13.43 12.97 13.01 159,721 -0.04(-0.31%)
Apr 03, 2024 12.94 13.19 12.94 13.05 122,438 -0.07(-0.53%)
Apr 02, 2024 13.40 13.43 13.05 13.12 89,643 -0.44(-3.24%)
Apr 01, 2024 13.80 13.83 13.49 13.56 136,959 -0.28(-2.02%)
Mar 28, 2024 13.67 13.89 13.63 13.84 151,076 +0.15(+1.10%)
Mar 27, 2024 13.19 13.69 13.08 13.69 125,300 +0.60(+4.58%)
Mar 26, 2024 13.31 13.39 13.06 13.09 91,227 -0.14(-1.06%)
Mar 25, 2024 13.23 13.37 13.19 13.23 82,016 +0.08(+0.61%)
Mar 22, 2024 13.49 13.49 13.15 13.15 95,737 -0.34(-2.52%)
Mar 21, 2024 13.53 13.65 13.41 13.49 174,650 +0.02(+0.15%)
Mar 20, 2024 12.93 13.58 12.79 13.47 138,742 +0.48(+3.70%)
Mar 19, 2024 12.91 13.11 12.91 12.99 75,033 +0.10(+0.78%)
Mar 18, 2024 13.00 13.07 12.85 12.89 117,875 -0.14(-1.07%)
Mar 15, 2024 12.71 13.10 12.71 13.03 416,980 +0.28(+2.20%)
Mar 14, 2024 12.86 12.86 12.68 12.75 120,609 -0.16(-1.24%)
Mar 13, 2024 12.88 13.06 12.68 12.91 103,939 -0.02(-0.15%)
Mar 12, 2024 13.05 13.05 12.92 12.93 81,180 -0.13(-1.00%)
Mar 11, 2024 12.94 13.15 12.94 13.06 97,386 +0.03(+0.23%)
Mar 08, 2024 13.12 13.17 12.96 13.03 82,447 +0.08(+0.62%)
Mar 07, 2024 13.05 13.16 12.88 12.95 91,022 +0.04(+0.31%)
Mar 06, 2024 12.85 13.10 12.57 12.91 157,027 +0.09(+0.70%)
Mar 05, 2024 12.51 12.91 12.51 12.82 104,073 +0.24(+1.91%)
Mar 04, 2024 12.67 12.93 12.54 12.58 85,019 -0.11(-0.87%)
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.