NasdaqGS - Delayed Quote USD

CrossFirst Bankshares, Inc. (CFB)

Compare
16.85 +0.06 (+0.36%)
At close: October 17 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 16.89 16.98 16.64 16.85 16.85 273,100
Oct 16, 2024 16.25 16.80 16.13 16.79 16.79 381,500
Oct 15, 2024 16.15 16.62 16.00 16.16 16.16 482,200
Oct 14, 2024 16.30 16.35 15.96 16.00 16.00 228,200
Oct 11, 2024 15.88 16.26 15.88 16.18 16.18 356,500
Oct 10, 2024 15.60 15.89 15.25 15.79 15.79 179,200
Oct 9, 2024 15.84 16.15 15.74 15.75 15.75 147,400
Oct 8, 2024 15.95 16.05 15.81 15.85 15.85 142,000
Oct 7, 2024 15.99 16.02 15.81 15.86 15.86 200,900
Oct 4, 2024 16.02 16.18 15.90 16.08 16.08 265,000
Oct 3, 2024 15.79 15.89 15.64 15.80 15.80 315,600
Oct 2, 2024 16.22 16.34 15.88 15.94 15.94 217,900
Oct 1, 2024 16.57 16.57 16.09 16.19 16.19 168,500
Sep 30, 2024 16.30 16.72 16.14 16.69 16.69 249,500
Sep 27, 2024 16.70 16.73 16.36 16.39 16.39 321,200
Sep 26, 2024 16.73 16.79 16.51 16.51 16.51 347,200
Sep 25, 2024 16.94 16.95 16.57 16.59 16.59 289,400
Sep 24, 2024 17.08 17.27 16.82 16.93 16.93 198,300
Sep 23, 2024 17.40 17.49 17.06 17.08 17.08 231,400
Sep 20, 2024 17.61 17.77 17.39 17.40 17.40 536,600
Sep 19, 2024 17.75 17.75 17.33 17.65 17.65 301,800
Sep 18, 2024 17.29 17.96 17.08 17.34 17.34 302,900
Sep 17, 2024 17.62 17.83 17.29 17.29 17.29 353,700
Sep 16, 2024 17.32 17.57 17.15 17.39 17.39 229,100
Sep 13, 2024 17.35 17.37 17.07 17.22 17.22 235,000
Sep 12, 2024 16.97 17.16 16.72 17.11 17.11 278,200
Sep 11, 2024 16.94 16.94 16.40 16.84 16.84 348,800
Sep 10, 2024 16.98 17.28 16.68 17.09 17.09 403,000
Sep 9, 2024 16.81 17.04 16.60 16.69 16.69 454,200
Sep 6, 2024 16.96 17.13 16.58 16.82 16.82 586,100
Sep 5, 2024 17.37 17.37 16.83 16.93 16.93 702,000
Sep 4, 2024 17.66 17.84 17.16 17.23 17.23 419,200
Sep 3, 2024 17.28 17.69 17.11 17.66 17.66 579,500
Aug 30, 2024 17.45 17.50 17.08 17.40 17.40 481,800
Aug 29, 2024 17.76 17.83 17.25 17.34 17.34 560,800
Aug 28, 2024 17.60 18.04 17.49 17.59 17.59 779,700
Aug 27, 2024 18.12 18.49 17.56 17.61 17.61 1,211,400
Aug 26, 2024 18.55 18.62 18.28 18.33 18.33 148,400
Aug 23, 2024 17.64 18.68 17.64 18.43 18.43 206,800
Aug 22, 2024 17.30 17.51 17.30 17.45 17.45 111,800
Aug 21, 2024 17.24 17.35 16.98 17.34 17.34 193,000
Aug 20, 2024 17.27 17.27 16.95 17.11 17.11 171,700
Aug 19, 2024 17.21 17.31 17.00 17.27 17.27 124,600
Aug 16, 2024 16.75 17.25 16.59 17.12 17.12 339,900
Aug 15, 2024 16.62 16.90 16.60 16.78 16.78 223,400
Aug 14, 2024 16.26 16.32 15.87 16.23 16.23 153,000
Aug 13, 2024 16.13 16.19 15.87 16.15 16.15 107,200
Aug 12, 2024 16.28 16.59 15.85 16.05 16.05 144,000
Aug 9, 2024 16.45 16.46 16.06 16.17 16.17 391,200
Aug 8, 2024 16.40 16.49 16.14 16.48 16.48 157,600
Aug 7, 2024 16.19 16.62 16.01 16.14 16.14 364,600
Aug 6, 2024 16.42 16.71 16.11 16.29 16.29 198,500
Aug 5, 2024 16.34 16.77 15.41 16.39 16.39 466,300
Aug 2, 2024 17.06 17.36 16.80 17.10 17.10 236,000
Aug 1, 2024 18.52 18.64 17.46 17.67 17.67 471,700
Jul 31, 2024 18.61 19.22 18.28 18.54 18.54 348,000
Jul 30, 2024 18.66 18.93 18.42 18.52 18.52 246,900
Jul 29, 2024 18.73 18.73 18.30 18.65 18.65 297,000
Jul 26, 2024 18.70 18.86 18.45 18.68 18.68 312,500
Jul 25, 2024 18.05 19.05 18.05 18.47 18.47 626,100
Jul 24, 2024 18.42 18.90 18.13 18.22 18.22 255,700
Jul 23, 2024 18.00 18.75 17.85 18.59 18.59 478,100
Jul 22, 2024 17.80 18.40 17.62 18.19 18.19 365,400
Jul 19, 2024 17.84 18.21 17.67 17.84 17.84 331,800
Jul 18, 2024 17.65 18.26 17.48 17.77 17.77 745,200
Jul 17, 2024 17.42 18.13 17.32 17.85 17.85 1,102,400
Jul 16, 2024 16.19 17.62 15.91 17.46 17.46 1,174,200
Jul 15, 2024 15.25 16.02 15.25 15.94 15.94 1,062,000
Jul 12, 2024 15.00 15.25 14.85 15.23 15.23 856,000
Jul 11, 2024 14.40 14.96 14.40 14.96 14.96 382,900
Jul 10, 2024 14.22 14.35 14.19 14.35 14.35 142,500
Jul 9, 2024 13.95 14.20 13.92 14.19 14.19 207,800
Jul 8, 2024 14.10 14.20 13.83 13.95 13.95 142,400
Jul 5, 2024 13.97 14.23 13.62 14.02 14.02 344,400
Jul 3, 2024 14.25 14.26 13.99 14.02 14.02 65,900
Jul 2, 2024 14.05 14.30 14.01 14.29 14.29 147,800
Jul 1, 2024 14.03 14.16 13.86 14.05 14.05 279,000
Jun 28, 2024 13.96 14.22 13.84 14.02 14.02 632,500
Jun 27, 2024 13.61 13.83 13.56 13.82 13.82 202,000
Jun 26, 2024 13.44 13.75 13.44 13.60 13.60 222,600
Jun 25, 2024 13.33 13.64 13.28 13.56 13.56 222,400
Jun 24, 2024 13.24 13.48 13.21 13.39 13.39 206,500
Jun 21, 2024 12.99 13.24 12.99 13.15 13.15 530,300
Jun 20, 2024 12.93 13.10 12.92 13.02 13.02 78,700
Jun 18, 2024 12.93 13.06 12.92 13.03 13.03 162,900
Jun 17, 2024 12.67 12.97 12.57 12.97 12.97 135,200
Jun 14, 2024 12.48 12.88 12.46 12.76 12.76 173,100
Jun 13, 2024 12.95 12.95 12.57 12.68 12.68 127,200
Jun 12, 2024 13.12 13.29 12.77 12.95 12.95 248,000
Jun 11, 2024 12.59 12.86 12.49 12.73 12.73 141,200
Jun 10, 2024 12.61 12.72 12.37 12.72 12.72 200,200
Jun 7, 2024 12.48 12.80 12.02 12.76 12.76 214,500
Jun 6, 2024 12.70 12.80 12.65 12.66 12.66 109,400
Jun 5, 2024 12.96 12.96 12.60 12.75 12.75 79,200
Jun 4, 2024 12.85 12.95 12.65 12.90 12.90 204,400
Jun 3, 2024 13.27 13.27 12.90 12.95 12.95 358,400
May 31, 2024 13.05 13.20 12.97 13.09 13.09 246,400
May 30, 2024 12.99 13.10 12.91 12.98 12.98 189,800
May 29, 2024 12.80 12.86 12.57 12.82 12.82 298,800
May 28, 2024 13.21 13.30 12.88 13.05 13.05 173,800
May 24, 2024 13.15 13.19 12.91 13.09 13.09 145,300
May 23, 2024 13.22 13.31 13.01 13.07 13.07 401,300
May 22, 2024 13.38 13.51 13.23 13.23 13.23 108,000
May 21, 2024 13.14 13.37 13.14 13.35 13.35 209,000
May 20, 2024 13.59 13.59 13.12 13.20 13.20 181,100
May 17, 2024 13.44 13.69 13.35 13.59 13.59 234,300
May 16, 2024 13.20 13.41 13.12 13.36 13.36 117,400
May 15, 2024 13.31 13.31 13.10 13.25 13.25 103,200
May 14, 2024 13.36 13.36 12.97 13.12 13.12 212,300
May 13, 2024 13.49 13.56 13.16 13.18 13.18 181,900
May 10, 2024 13.29 13.41 13.19 13.38 13.38 117,000
May 9, 2024 13.11 13.33 13.06 13.29 13.29 252,700
May 8, 2024 12.91 13.10 12.91 13.08 13.08 168,300
May 7, 2024 12.99 13.09 12.93 13.05 13.05 258,700
May 6, 2024 12.80 12.92 12.76 12.88 12.88 124,400
May 3, 2024 12.72 12.86 12.41 12.76 12.76 263,600
May 2, 2024 12.53 12.55 12.37 12.52 12.52 129,700
May 1, 2024 12.15 12.60 12.13 12.43 12.43 168,200
Apr 30, 2024 12.16 12.20 12.07 12.08 12.08 132,700
Apr 29, 2024 12.51 12.55 12.25 12.29 12.29 123,800
Apr 26, 2024 12.47 12.63 12.37 12.51 12.51 87,100
Apr 25, 2024 12.57 12.57 12.35 12.49 12.49 150,200
Apr 24, 2024 12.47 12.74 12.45 12.71 12.71 116,400
Apr 23, 2024 12.51 12.73 12.51 12.62 12.62 90,000
Apr 22, 2024 12.44 12.59 12.39 12.49 12.49 138,400
Apr 19, 2024 12.01 12.46 12.01 12.43 12.43 169,500
Apr 18, 2024 11.89 12.11 11.88 12.06 12.06 216,300
Apr 17, 2024 11.93 11.99 11.77 11.81 11.81 196,900
Apr 16, 2024 11.61 12.18 10.64 11.89 11.89 381,700
Apr 15, 2024 12.78 12.92 12.59 12.69 12.69 110,200
Apr 12, 2024 12.60 12.78 12.56 12.70 12.70 94,900
Apr 11, 2024 12.66 13.06 12.48 12.72 12.72 101,300
Apr 10, 2024 13.08 13.08 12.53 12.60 12.60 171,800
Apr 9, 2024 13.27 13.36 13.20 13.26 13.26 72,600
Apr 8, 2024 12.96 13.26 12.89 13.18 13.18 118,500
Apr 5, 2024 12.91 13.05 12.85 12.87 12.87 132,400
Apr 4, 2024 13.16 13.43 12.97 13.01 13.01 159,700
Apr 3, 2024 12.94 13.19 12.94 13.05 13.05 122,400
Apr 2, 2024 13.40 13.43 13.05 13.12 13.12 89,600
Apr 1, 2024 13.80 13.83 13.49 13.56 13.56 137,000
Mar 28, 2024 13.67 13.89 13.63 13.84 13.84 151,100
Mar 27, 2024 13.19 13.69 13.08 13.69 13.69 125,300
Mar 26, 2024 13.31 13.39 13.06 13.09 13.09 91,200
Mar 25, 2024 13.23 13.37 13.19 13.23 13.23 82,000
Mar 22, 2024 13.49 13.49 13.15 13.15 13.15 95,700
Mar 21, 2024 13.53 13.65 13.41 13.49 13.49 174,500
Mar 20, 2024 12.93 13.58 12.78 13.47 13.47 138,700
Mar 19, 2024 12.91 13.11 12.91 12.99 12.99 75,000
Mar 18, 2024 13.00 13.07 12.85 12.89 12.89 117,900
Mar 15, 2024 12.71 13.10 12.71 13.03 13.03 417,000
Mar 14, 2024 12.86 12.86 12.68 12.75 12.75 120,600
Mar 13, 2024 12.88 13.06 12.68 12.91 12.91 103,900
Mar 12, 2024 13.05 13.05 12.92 12.93 12.93 81,200
Mar 11, 2024 12.94 13.15 12.94 13.06 13.06 97,400
Mar 8, 2024 13.12 13.17 12.96 13.03 13.03 82,400
Mar 7, 2024 13.05 13.16 12.88 12.95 12.95 91,000
Mar 6, 2024 12.85 13.10 12.57 12.91 12.91 157,000
Mar 5, 2024 12.51 12.91 12.51 12.82 12.82 104,100
Mar 4, 2024 12.67 12.93 12.54 12.58 12.58 85,000
Mar 1, 2024 12.78 12.82 12.53 12.69 12.69 139,600
Feb 29, 2024 12.94 13.10 12.81 12.87 12.87 107,300
Feb 28, 2024 12.93 12.98 12.38 12.68 12.68 75,400
Feb 27, 2024 12.96 13.20 12.96 13.06 13.06 128,700
Feb 26, 2024 12.93 13.18 12.18 12.94 12.94 180,400
Feb 23, 2024 12.91 13.19 12.77 13.12 13.12 148,700
Feb 22, 2024 13.10 13.17 12.88 12.95 12.95 107,500
Feb 21, 2024 13.13 13.39 13.03 13.17 13.17 110,200
Feb 20, 2024 13.48 13.62 13.30 13.34 13.34 147,300
Feb 16, 2024 13.79 13.88 13.58 13.66 13.66 111,100
Feb 15, 2024 13.50 13.93 13.50 13.92 13.92 216,900
Feb 14, 2024 13.25 13.43 13.14 13.41 13.41 156,200
Feb 13, 2024 13.50 13.90 12.96 13.13 13.13 221,400
Feb 12, 2024 13.59 14.00 13.59 13.82 13.82 186,200
Feb 9, 2024 13.25 13.64 13.10 13.63 13.63 186,600
Feb 8, 2024 13.21 13.35 13.10 13.21 13.21 171,900
Feb 7, 2024 13.21 13.39 12.75 13.20 13.20 481,200
Feb 6, 2024 13.54 13.71 13.17 13.28 13.28 135,300
Feb 5, 2024 13.75 13.95 13.39 13.54 13.54 232,500
Feb 2, 2024 13.75 14.06 13.68 13.85 13.85 178,700
Feb 1, 2024 14.26 14.35 13.68 13.96 13.96 295,600
Jan 31, 2024 14.56 14.73 14.10 14.12 14.12 174,500
Jan 30, 2024 14.96 15.02 14.76 14.78 14.78 154,200
Jan 29, 2024 15.00 15.07 14.78 14.98 14.98 286,100
Jan 26, 2024 14.64 15.00 14.55 14.91 14.91 327,100
Jan 25, 2024 14.48 14.59 14.08 14.58 14.58 327,000
Jan 24, 2024 14.00 14.95 13.86 14.25 14.25 539,400
Jan 23, 2024 13.54 13.70 13.20 13.60 13.60 169,100
Jan 22, 2024 13.29 13.55 13.23 13.54 13.54 136,100
Jan 19, 2024 13.05 13.17 12.81 13.16 13.16 120,500
Jan 18, 2024 12.94 13.26 12.82 12.93 12.93 126,800
Jan 17, 2024 12.71 13.01 12.68 12.91 12.91 71,800
Jan 16, 2024 12.96 13.14 12.87 12.92 12.92 119,700
Jan 12, 2024 13.45 13.52 13.13 13.21 13.21 114,300
Jan 11, 2024 13.40 13.47 12.87 13.30 13.30 223,100
Jan 10, 2024 13.39 13.45 13.20 13.44 13.44 101,500
Jan 9, 2024 13.51 13.51 13.01 13.37 13.37 119,800
Jan 8, 2024 13.72 13.79 13.53 13.67 13.67 109,600
Jan 5, 2024 13.64 13.98 13.45 13.73 13.73 272,400
Jan 4, 2024 13.45 13.63 13.45 13.46 13.46 105,700
Jan 3, 2024 13.61 13.64 13.36 13.40 13.40 167,200
Jan 2, 2024 13.46 13.81 13.37 13.67 13.67 139,700
Dec 29, 2023 13.89 13.89 13.56 13.58 13.58 152,200
Dec 28, 2023 13.81 14.08 13.81 13.87 13.87 88,600
Dec 27, 2023 13.93 14.04 13.81 13.91 13.91 100,100
Dec 26, 2023 13.72 13.95 13.61 13.94 13.94 133,700
Dec 22, 2023 13.64 13.85 13.52 13.61 13.61 139,800
Dec 21, 2023 13.39 13.62 12.99 13.51 13.51 211,400
Dec 20, 2023 13.34 13.76 13.10 13.27 13.27 212,300
Dec 19, 2023 13.11 13.28 12.98 13.23 13.23 194,700
Dec 18, 2023 12.99 12.99 12.80 12.85 12.85 171,300
Dec 15, 2023 13.08 13.08 12.77 12.95 12.95 399,900
Dec 14, 2023 12.96 13.24 12.58 12.97 12.97 175,800
Dec 13, 2023 11.94 12.66 11.87 12.66 12.66 200,400
Dec 12, 2023 11.95 12.00 11.86 11.93 11.93 71,400
Dec 11, 2023 12.05 12.07 11.95 12.02 12.02 110,100
Dec 8, 2023 11.93 12.10 11.36 12.01 12.01 121,800
Dec 7, 2023 11.82 12.10 11.76 12.00 12.00 113,700
Dec 6, 2023 11.86 12.21 11.80 11.81 11.81 85,100
Dec 5, 2023 11.90 11.95 11.70 11.79 11.79 143,400
Dec 4, 2023 11.71 11.97 11.70 11.90 11.90 139,300
Dec 1, 2023 11.15 11.78 11.15 11.77 11.77 196,400
Nov 30, 2023 11.39 11.39 11.12 11.22 11.22 143,200
Nov 29, 2023 11.29 11.56 11.20 11.35 11.35 107,600
Nov 28, 2023 11.34 11.36 11.09 11.23 11.23 82,200
Nov 27, 2023 11.61 11.62 11.34 11.42 11.42 71,000
Nov 24, 2023 11.44 11.72 11.06 11.62 11.62 92,200
Nov 22, 2023 11.64 11.69 11.44 11.49 11.49 81,600
Nov 21, 2023 11.76 11.83 11.51 11.52 11.52 68,500
Nov 20, 2023 11.91 11.91 11.67 11.76 11.76 74,000
Nov 17, 2023 11.91 11.98 11.76 11.84 11.84 144,200
Nov 16, 2023 12.06 12.06 11.68 11.80 11.80 128,700
Nov 15, 2023 11.99 12.17 11.52 12.03 12.03 222,200
Nov 14, 2023 11.47 11.99 11.47 11.99 11.99 287,700
Nov 13, 2023 11.00 11.14 10.91 11.08 11.08 147,900
Nov 10, 2023 11.24 11.24 10.93 11.08 11.08 121,600
Nov 9, 2023 11.09 11.29 11.03 11.15 11.15 179,400
Nov 8, 2023 11.40 11.40 10.96 11.07 11.07 116,000
Nov 7, 2023 11.38 11.38 11.19 11.35 11.35 75,000
Nov 6, 2023 11.66 11.66 10.95 11.39 11.39 198,900
Nov 3, 2023 11.50 11.85 11.50 11.60 11.60 269,400
Nov 2, 2023 10.81 11.23 10.79 11.21 11.21 111,000
Nov 1, 2023 10.58 10.70 10.42 10.68 10.68 119,400
Oct 31, 2023 10.48 10.61 10.39 10.58 10.58 90,900
Oct 30, 2023 10.37 10.52 10.28 10.48 10.48 68,300
Oct 27, 2023 10.29 10.31 10.16 10.28 10.28 69,800
Oct 26, 2023 10.26 10.42 10.23 10.30 10.30 89,400
Oct 25, 2023 10.23 10.27 10.05 10.21 10.21 62,900
Oct 24, 2023 10.32 10.32 10.06 10.31 10.31 78,100
Oct 23, 2023 10.58 10.64 10.28 10.32 10.32 72,400
Oct 20, 2023 10.85 10.85 10.56 10.57 10.57 179,600
Oct 19, 2023 10.73 10.98 10.73 10.82 10.82 171,400
Oct 18, 2023 10.90 11.22 10.70 10.75 10.75 221,600

Related Tickers