CrossFirst Bankshares Inc. Common Stockのデータ

CrossFirst Bankshares Inc. Common Stockの基本情報

名前 CrossFirst Bankshares Inc. Common Stock
ティッカー CFB
国 United States
上場年 2019.0
セクター Finance

CrossFirst Bankshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.4 12.14 12.14 12.38 137700.0 12.38
2021-02-12 12.16 11.8 11.8 12.14 74400.0 12.14
2021-02-11 12.18 11.5 12.11 11.95 86300.0 11.95
2021-02-10 12.36 11.77 11.77 12.01 51900.0 12.01
2021-02-09 12.36 12.19 12.29 12.32 125600.0 12.32
2021-02-08 12.38 11.94 11.94 12.35 178200.0 12.35
2021-02-05 12.06 11.76 12.06 11.94 132300.0 11.94
2021-02-04 12.13 11.71 11.71 12.06 87500.0 12.06
2021-02-03 11.81 11.56 11.62 11.76 105300.0 11.76
2021-02-02 11.83 11.52 11.83 11.69 95700.0 11.69
2021-02-01 11.7 11.4 11.4 11.65 105200.0 11.65
2021-01-29 12.07 11.5 11.65 11.5 122200.0 11.5
2021-01-28 11.85 11.5 11.85 11.55 92700.0 11.55
2021-01-27 12.17 11.46 11.5 11.63 157200.0 11.63
2021-01-26 12.21 11.65 11.65 11.78 91300.0 11.78
2021-01-25 12.11 11.75 11.97 11.97 86000.0 11.97
2021-01-22 12.19 11.33 11.33 12.16 134700.0 12.16
2021-01-21 12.0 11.65 11.65 11.79 91200.0 11.79
2021-01-20 12.14 11.85 11.89 11.96 77200.0 11.96
2021-01-19 12.14 11.81 12.14 11.92 108400.0 11.92
2021-01-15 12.11 11.24 11.24 11.95 99800.0 11.95
2021-01-14 12.25 11.99 12.0 12.22 86900.0 12.22
2021-01-13 12.03 11.73 12.03 11.91 121700.0 11.91
2021-01-12 12.23 11.65 11.8 12.11 141200.0 12.11
2021-01-11 11.93 11.49 11.62 11.81 64800.0 11.81
2021-01-08 11.74 11.28 11.6 11.69 110700.0 11.69
2021-01-07 11.7 11.3 11.54 11.62 117500.0 11.62
2021-01-06 11.74 10.98 11.06 11.43 204100.0 11.43
2021-01-05 10.96 10.67 10.67 10.87 165200.0 10.87
2021-01-04 11.12 10.58 10.87 10.7 136000.0 10.7
2020-12-31 10.94 10.74 10.83 10.75 90800.0 10.75
2020-12-30 11.11 10.81 10.86 10.83 107700.0 10.83
2020-12-29 10.95 10.59 10.95 10.87 136100.0 10.87
2020-12-28 10.98 10.71 10.78 10.9 163500.0 10.9
2020-12-24 11.35 10.5 11.35 10.63 74200.0 10.63
2020-12-23 10.9 10.13 10.13 10.87 245900.0 10.87
2020-12-22 10.6 10.12 10.6 10.2 105700.0 10.2
2020-12-21 10.65 10.15 10.35 10.52 277000.0 10.52
2020-12-18 10.73 10.46 10.58 10.53 421100.0 10.53
2020-12-17 10.55 10.11 10.18 10.49 307500.0 10.49
2020-12-16 10.24 10.06 10.06 10.2 117000.0 10.2
2020-12-15 10.22 9.9 10.0 10.15 170300.0 10.15
2020-12-14 10.11 9.88 10.05 9.89 94100.0 9.89
2020-12-11 10.13 9.95 10.04 9.96 92500.0 9.96
2020-12-10 10.15 9.85 9.85 10.08 101800.0 10.08
2020-12-09 10.07 9.81 9.99 9.92 109300.0 9.92
2020-12-08 10.06 9.87 9.92 9.88 128500.0 9.88
2020-12-07 10.05 9.72 10.0 10.01 235200.0 10.01
2020-12-04 9.76 9.49 9.51 9.72 108900.0 9.72
2020-12-03 9.52 9.18 9.51 9.43 83900.0 9.43
2020-12-02 9.51 9.12 9.33 9.46 83000.0 9.46
2020-12-01 9.5 9.13 9.21 9.33 131900.0 9.33
2020-11-30 9.43 9.06 9.43 9.1 146100.0 9.1
2020-11-27 9.66 9.38 9.66 9.51 60400.0 9.51
2020-11-25 9.94 9.69 9.91 9.71 91100.0 9.71
2020-11-24 10.2 9.78 9.88 9.99 339900.0 9.99
2020-11-23 9.86 9.53 9.59 9.75 110100.0 9.75
2020-11-20 9.53 9.25 9.38 9.48 96100.0 9.48
2020-11-19 9.69 9.3 9.52 9.55 116600.0 9.55
2020-11-18 9.79 9.56 9.71 9.58 94300.0 9.58
2020-11-17 9.75 9.5 9.68 9.62 113300.0 9.62
2020-11-16 9.86 9.42 9.42 9.69 256200.0 9.69
2020-11-13 9.52 9.29 9.34 9.34 123600.0 9.34
2020-11-12 9.35 9.09 9.27 9.24 98800.0 9.24
2020-11-11 9.55 9.21 9.55 9.42 133600.0 9.42
2020-11-10 9.85 9.27 9.46 9.54 212100.0 9.54
2020-11-09 9.69 8.6 8.6 9.28 293600.0 9.28
2020-11-06 8.85 8.25 8.77 8.25 84200.0 8.25
2020-11-05 8.75 8.38 8.39 8.68 72700.0 8.68
2020-11-04 8.9 8.35 8.7 8.4 75400.0 8.4
2020-11-03 9.09 8.63 9.08 8.92 116400.0 8.92
2020-11-02 8.76 8.41 8.49 8.69 158900.0 8.69
2020-10-30 8.79 8.25 8.54 8.35 138800.0 8.35
2020-10-29 8.67 8.44 8.6 8.6 137600.0 8.6
2020-10-28 8.81 8.59 8.73 8.6 87800.0 8.6
2020-10-27 9.23 8.93 9.13 8.93 66600.0 8.93
2020-10-26 9.31 9.02 9.19 9.2 83300.0 9.2
2020-10-23 9.49 9.26 9.35 9.31 180000.0 9.31
2020-10-22 9.39 9.15 9.29 9.35 159700.0 9.35
2020-10-21 9.48 9.12 9.42 9.19 160200.0 9.19
2020-10-20 9.6 9.16 9.51 9.28 115600.0 9.28
2020-10-19 9.61 9.26 9.54 9.36 123500.0 9.36
2020-10-16 9.51 9.28 9.34 9.48 122100.0 9.48
2020-10-15 9.46 9.31 9.36 9.4 118600.0 9.4
2020-10-14 9.81 9.48 9.71 9.48 28700.0 9.48
2020-10-13 9.97 9.54 9.86 9.75 35500.0 9.75
2020-10-12 10.0 9.52 9.52 9.94 70600.0 9.94
2020-10-09 10.0 9.66 10.0 9.78 65800.0 9.78
2020-10-08 9.94 9.63 9.87 9.91 112900.0 9.91
2020-10-07 9.76 8.88 9.55 9.73 106700.0 9.73
2020-10-06 9.88 9.43 9.6 9.44 79900.0 9.44
2020-10-05 9.54 9.15 9.29 9.43 113800.0 9.43
2020-10-02 9.21 8.6 8.64 9.15 85000.0 9.15
2020-10-01 8.86 8.62 8.72 8.84 87000.0 8.84
2020-09-30 8.94 8.6 8.61 8.69 114000.0 8.69
2020-09-29 8.57 8.25 8.56 8.54 56000.0 8.54
2020-09-28 8.73 8.31 8.31 8.61 135900.0 8.61
2020-09-25 8.41 8.07 8.07 8.18 83300.0 8.18
2020-09-24 8.53 7.96 8.03 8.18 164500.0 8.18
2020-09-23 8.76 8.0 8.47 8.0 207200.0 8.0
2020-09-22 8.51 8.3 8.51 8.46 167600.0 8.46
2020-09-21 9.48 8.48 9.43 8.49 205400.0 8.49
2020-09-18 10.0 9.56 10.0 9.63 1379900.0 9.63
2020-09-17 10.0 9.68 9.68 9.96 209600.0 9.96
2020-09-16 9.95 9.64 9.64 9.83 167900.0 9.83
2020-09-15 9.91 9.65 9.8 9.67 152100.0 9.67
2020-09-14 9.9 9.37 9.4 9.78 210400.0 9.78
2020-09-11 9.55 9.27 9.42 9.36 140400.0 9.36
2020-09-10 9.67 9.3 9.51 9.46 183700.0 9.46
2020-09-09 9.76 9.31 9.4 9.49 271700.0 9.49
2020-09-08 9.45 9.15 9.29 9.31 223900.0 9.31
2020-09-04 9.67 9.15 9.38 9.33 125500.0 9.33
2020-09-03 9.46 9.11 9.21 9.16 88500.0 9.16
2020-09-02 9.18 8.98 9.1 9.14 62000.0 9.14
2020-09-01 9.32 9.05 9.15 9.14 56500.0 9.14
2020-08-31 9.45 9.11 9.35 9.23 96400.0 9.23
2020-08-28 9.49 9.27 9.38 9.42 53300.0 9.42
2020-08-27 9.5 9.24 9.24 9.37 53400.0 9.37
2020-08-26 9.47 9.18 9.47 9.18 66900.0 9.18
2020-08-25 9.64 9.32 9.6 9.54 24600.0 9.54
2020-08-24 9.48 8.87 9.28 9.46 111500.0 9.46
2020-08-21 9.58 9.04 9.44 9.14 81500.0 9.14
2020-08-20 9.5 9.3 9.38 9.46 31600.0 9.46
2020-08-19 9.83 9.38 9.38 9.55 50400.0 9.55
2020-08-18 10.05 9.34 10.05 9.39 125200.0 9.39
2020-08-17 10.07 9.66 9.83 10.05 63600.0 10.05
2020-08-14 9.97 9.55 9.97 9.89 119700.0 9.89
2020-08-13 10.22 9.91 10.01 10.11 92000.0 10.11
2020-08-12 10.35 9.88 10.11 10.2 101200.0 10.2
2020-08-11 10.1 9.78 9.9 9.92 218500.0 9.92
2020-08-10 10.15 9.72 10.0 9.89 109500.0 9.89
2020-08-07 10.0 9.65 9.7 9.9 125000.0 9.9
2020-08-06 9.88 9.55 9.88 9.8 49500.0 9.8
2020-08-05 9.85 9.48 9.63 9.84 82600.0 9.84
2020-08-04 9.48 9.03 9.28 9.48 76200.0 9.48
2020-08-03 9.39 9.15 9.23 9.25 80300.0 9.25
2020-07-31 9.68 9.06 9.68 9.17 100400.0 9.17
2020-07-30 9.84 9.52 9.6 9.78 64400.0 9.78
2020-07-29 9.87 9.61 9.64 9.86 87100.0 9.86
2020-07-28 9.69 9.44 9.44 9.64 37700.0 9.64
2020-07-27 9.67 9.43 9.61 9.54 72500.0 9.54
2020-07-24 9.9 9.45 9.72 9.71 112800.0 9.71
2020-07-23 10.0 9.54 9.61 10.0 118700.0 10.0
2020-07-22 9.96 9.43 9.96 9.55 126900.0 9.55
2020-07-21 10.19 9.55 9.78 10.09 129000.0 10.09
2020-07-20 9.53 9.17 9.44 9.48 100500.0 9.48
2020-07-17 9.81 9.25 9.74 9.35 76400.0 9.35
2020-07-16 9.93 9.72 9.93 9.83 85200.0 9.83
2020-07-15 10.32 9.82 9.82 10.02 284700.0 10.02
2020-07-14 9.98 9.06 9.09 9.53 190800.0 9.53
2020-07-13 9.74 9.21 9.48 9.43 163000.0 9.43
2020-07-10 9.38 8.98 8.98 9.35 68600.0 9.35
2020-07-09 9.2 8.85 9.16 8.95 113800.0 8.95
2020-07-08 9.29 8.85 9.01 9.22 89800.0 9.22
2020-07-07 9.48 9.03 9.37 9.05 81600.0 9.05
2020-07-06 9.82 9.31 9.68 9.5 80400.0 9.5
2020-07-02 9.88 9.32 9.84 9.42 65900.0 9.42
2020-07-01 9.86 9.34 9.68 9.53 119000.0 9.53
2020-06-30 10.08 9.58 9.81 9.78 166600.0 9.78
2020-06-29 9.84 9.23 9.35 9.82 158000.0 9.82
2020-06-26 9.43 8.8 9.38 9.41 478600.0 9.41
2020-06-25 9.57 8.87 8.93 9.56 103800.0 9.56
2020-06-24 9.74 8.95 9.67 9.03 138500.0 9.03
2020-06-23 10.44 9.65 10.18 9.85 381100.0 9.85
2020-06-22 10.42 9.83 10.03 9.97 393000.0 9.97
2020-06-19 10.23 9.6 10.0 10.15 601600.0 10.15
2020-06-18 10.32 9.11 9.23 9.89 482500.0 9.89
2020-06-17 10.37 9.3 10.0 9.32 354200.0 9.32
2020-06-16 10.34 9.72 10.3 10.02 144800.0 10.02
2020-06-15 9.91 8.44 8.44 9.83 274500.0 9.83
2020-06-12 9.25 8.5 9.21 8.9 134200.0 8.9
2020-06-11 9.49 8.71 9.22 8.73 152900.0 8.73
2020-06-10 10.62 9.65 10.47 9.68 130200.0 9.68
2020-06-09 10.85 10.28 10.71 10.54 105000.0 10.54
2020-06-08 10.74 10.37 10.5 10.71 295900.0 10.71
2020-06-05 10.34 9.78 9.9 10.25 476700.0 10.25
2020-06-04 9.59 9.02 9.36 9.57 169300.0 9.57
2020-06-03 9.72 9.41 9.67 9.49 183200.0 9.49
2020-06-02 9.88 9.14 9.47 9.37 133000.0 9.37
2020-06-01 9.89 9.34 9.89 9.35 147500.0 9.35
2020-05-29 10.02 9.17 9.6 9.73 579200.0 9.73
2020-05-28 10.15 9.4 10.0 9.47 238400.0 9.47
2020-05-27 10.0 9.55 10.0 9.96 215700.0 9.96
2020-05-26 9.99 9.5 9.82 9.85 190200.0 9.85
2020-05-22 9.5 9.09 9.43 9.42 88700.0 9.42
2020-05-21 9.44 9.12 9.18 9.27 85600.0 9.27
2020-05-20 9.37 8.44 8.68 9.3 126300.0 9.3
2020-05-19 9.4 8.25 9.34 8.35 141300.0 8.35
2020-05-18 9.51 8.7 8.87 9.51 245500.0 9.51
2020-05-15 8.62 8.16 8.47 8.33 86700.0 8.33
2020-05-14 8.33 7.66 7.96 8.28 113600.0 8.28
2020-05-13 8.29 7.68 8.08 8.24 152100.0 8.24
2020-05-12 8.66 8.2 8.66 8.21 93100.0 8.21
2020-05-11 9.2 8.51 9.18 8.66 88100.0 8.66
2020-05-08 9.74 8.8 9.05 9.46 169300.0 9.46
2020-05-07 8.9 8.32 8.32 8.76 108100.0 8.76
2020-05-06 8.84 8.1 8.67 8.18 97600.0 8.18
2020-05-05 9.7 8.66 9.21 8.67 82000.0 8.67
2020-05-04 9.66 8.85 9.19 9.41 88800.0 9.41
2020-05-01 9.33 8.67 9.33 9.24 110500.0 9.24
2020-04-30 10.02 9.38 10.01 9.67 67700.0 9.67
2020-04-29 10.48 9.41 9.61 10.29 194600.0 10.29
2020-04-28 9.4 8.96 9.2 9.17 165800.0 9.17
2020-04-27 9.1 8.26 8.39 8.94 148200.0 8.94
2020-04-24 8.88 7.72 8.09 8.39 104700.0 8.39
2020-04-23 8.61 7.9 8.05 8.33 97800.0 8.33
2020-04-22 8.91 7.99 8.72 8.08 142700.0 8.08
2020-04-21 8.72 7.97 8.15 8.49 65100.0 8.49
2020-04-20 8.67 8.16 8.16 8.52 47400.0 8.52
2020-04-17 8.56 7.83 7.83 8.46 126800.0 8.46
2020-04-16 8.14 7.52 7.92 7.61 105100.0 7.61
2020-04-15 8.92 7.82 8.49 7.94 111400.0 7.94
2020-04-14 9.55 8.93 9.41 8.96 81200.0 8.96
2020-04-13 9.91 9.0 9.91 9.23 132100.0 9.23
2020-04-09 10.23 9.04 9.1 10.01 241400.0 10.01
2020-04-08 8.91 8.08 8.1 8.91 144500.0 8.91
2020-04-07 9.15 7.96 9.01 8.17 166900.0 8.17
2020-04-06 9.0 8.5 8.99 8.86 166300.0 8.86
2020-04-03 8.97 8.04 8.3 8.68 256500.0 8.68
2020-04-02 8.39 7.65 7.65 8.38 225700.0 8.38
2020-04-01 8.11 7.44 8.1 7.74 234000.0 7.74
2020-03-31 8.49 7.66 8.01 8.4 409400.0 8.4
2020-03-30 8.13 7.64 7.91 8.09 276100.0 8.09
2020-03-27 8.14 7.69 8.03 7.85 129200.0 7.85
2020-03-26 8.51 7.92 8.26 8.36 332700.0 8.36
2020-03-25 8.46 7.82 8.26 8.26 462500.0 8.26
2020-03-24 9.41 8.04 9.41 8.27 336500.0 8.27
2020-03-23 9.46 8.09 9.11 9.32 551000.0 9.32
2020-03-20 10.72 7.6 7.75 9.22 4974900.0 9.22
2020-03-19 7.94 5.76 5.84 7.65 600900.0 7.65
2020-03-18 6.99 5.87 6.5 5.94 183100.0 5.94
2020-03-17 6.69 5.87 5.87 6.65 361700.0 6.65
2020-03-16 6.4 5.66 6.4 5.74 431400.0 5.74
2020-03-13 8.4 6.46 8.4 7.0 1729100.0 7.0
2020-03-12 8.59 7.94 8.5 8.11 294000.0 8.11
2020-03-11 9.31 8.63 9.13 8.89 378600.0 8.89
2020-03-10 10.33 8.7 10.01 9.41 292200.0 9.41
2020-03-09 11.25 9.23 11.25 9.83 336300.0 9.83
2020-03-06 12.78 11.97 12.22 12.0 189100.0 12.0
2020-03-05 12.79 12.38 12.66 12.63 113200.0 12.63
2020-03-04 13.38 12.7 13.25 12.88 205400.0 12.88
2020-03-03 13.99 12.91 13.74 13.1 222000.0 13.1
2020-03-02 13.85 13.14 13.29 13.82 267900.0 13.82
2020-02-28 13.48 13.01 13.26 13.25 369100.0 13.25
2020-02-27 14.0 13.16 13.29 13.55 262900.0 13.55
2020-02-26 13.52 13.18 13.27 13.45 146100.0 13.45
2020-02-25 13.91 12.83 13.91 13.25 165400.0 13.25
2020-02-24 14.34 13.5 14.18 13.95 206300.0 13.95
2020-02-21 14.5 13.95 14.15 14.4 280000.0 14.4
2020-02-20 14.19 13.4 13.71 14.11 485000.0 14.11
2020-02-19 13.95 13.28 13.47 13.93 317200.0 13.93
2020-02-18 13.45 12.9 13.18 13.44 87900.0 13.44