CrossFirst Bankshares, Inc. (CFB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

13.18

+0.10

(+0.77%)

A partir del 01:07PM EDT. Mercado abierto.

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	13.11	13.27	13.09	13.18	13.18	22,624
08 may 2024	12.91	13.10	12.91	13.08	13.08	168,300
07 may 2024	12.99	13.09	12.93	13.05	13.05	258,700
06 may 2024	12.80	12.92	12.76	12.88	12.88	124,400
03 may 2024	12.72	12.86	12.41	12.76	12.76	263,600
02 may 2024	12.53	12.55	12.37	12.52	12.52	129,700
01 may 2024	12.15	12.60	12.13	12.43	12.43	168,200
30 abr 2024	12.16	12.20	12.07	12.08	12.08	132,700
29 abr 2024	12.51	12.55	12.25	12.29	12.29	123,800
26 abr 2024	12.47	12.63	12.37	12.51	12.51	87,100
25 abr 2024	12.57	12.57	12.35	12.49	12.49	150,200
24 abr 2024	12.47	12.74	12.45	12.71	12.71	116,400
23 abr 2024	12.51	12.73	12.51	12.62	12.62	90,000
22 abr 2024	12.44	12.59	12.39	12.49	12.49	138,400
19 abr 2024	12.01	12.46	12.01	12.43	12.43	169,500
18 abr 2024	11.89	12.11	11.88	12.06	12.06	216,300
17 abr 2024	11.93	11.99	11.77	11.81	11.81	196,900
16 abr 2024	11.61	12.18	10.64	11.89	11.89	381,700
15 abr 2024	12.78	12.92	12.59	12.69	12.69	110,200
12 abr 2024	12.60	12.78	12.56	12.70	12.70	94,900
11 abr 2024	12.66	13.06	12.48	12.72	12.72	101,300
10 abr 2024	13.08	13.08	12.53	12.60	12.60	171,800
09 abr 2024	13.27	13.36	13.20	13.26	13.26	72,600
08 abr 2024	12.96	13.26	12.89	13.18	13.18	118,500
05 abr 2024	12.91	13.05	12.85	12.87	12.87	132,400
04 abr 2024	13.16	13.43	12.97	13.01	13.01	159,700
03 abr 2024	12.94	13.19	12.94	13.05	13.05	122,400
02 abr 2024	13.40	13.43	13.05	13.12	13.12	89,600
01 abr 2024	13.80	13.83	13.49	13.56	13.56	137,000
28 mar 2024	13.67	13.89	13.63	13.84	13.84	151,100
27 mar 2024	13.19	13.69	13.08	13.69	13.69	125,300
26 mar 2024	13.31	13.39	13.06	13.09	13.09	91,200
25 mar 2024	13.23	13.37	13.19	13.23	13.23	82,000
22 mar 2024	13.49	13.49	13.15	13.15	13.15	95,700
21 mar 2024	13.53	13.65	13.41	13.49	13.49	174,500
20 mar 2024	12.93	13.58	12.78	13.47	13.47	138,700
19 mar 2024	12.91	13.11	12.91	12.99	12.99	75,000
18 mar 2024	13.00	13.07	12.85	12.89	12.89	117,900
15 mar 2024	12.71	13.10	12.71	13.03	13.03	417,000
14 mar 2024	12.86	12.86	12.68	12.75	12.75	120,600
13 mar 2024	12.88	13.06	12.68	12.91	12.91	103,900
12 mar 2024	13.05	13.05	12.92	12.93	12.93	81,200
11 mar 2024	12.94	13.15	12.94	13.06	13.06	97,400
08 mar 2024	13.12	13.17	12.96	13.03	13.03	82,400
07 mar 2024	13.05	13.16	12.88	12.95	12.95	91,000
06 mar 2024	12.85	13.10	12.57	12.91	12.91	157,000
05 mar 2024	12.51	12.91	12.51	12.82	12.82	104,100
04 mar 2024	12.67	12.93	12.54	12.58	12.58	85,000
01 mar 2024	12.78	12.82	12.53	12.69	12.69	139,600
29 feb 2024	12.94	13.10	12.81	12.87	12.87	107,300
28 feb 2024	12.93	12.98	12.38	12.68	12.68	75,400
27 feb 2024	12.96	13.20	12.96	13.06	13.06	128,700
26 feb 2024	12.93	13.18	12.18	12.94	12.94	180,400
23 feb 2024	12.91	13.19	12.77	13.12	13.12	148,700
22 feb 2024	13.10	13.17	12.88	12.95	12.95	107,500
21 feb 2024	13.13	13.39	13.03	13.17	13.17	110,200
20 feb 2024	13.48	13.62	13.30	13.34	13.34	147,300
16 feb 2024	13.79	13.88	13.58	13.66	13.66	111,100
15 feb 2024	13.50	13.93	13.50	13.92	13.92	216,900
14 feb 2024	13.25	13.43	13.14	13.41	13.41	156,200
13 feb 2024	13.50	13.90	12.96	13.13	13.13	221,400
12 feb 2024	13.59	14.00	13.59	13.82	13.82	186,200
09 feb 2024	13.25	13.64	13.10	13.63	13.63	186,600
08 feb 2024	13.21	13.35	13.10	13.21	13.21	171,900
07 feb 2024	13.21	13.39	12.75	13.20	13.20	481,200
06 feb 2024	13.54	13.71	13.17	13.28	13.28	135,300
05 feb 2024	13.75	13.95	13.39	13.54	13.54	232,500
02 feb 2024	13.75	14.06	13.68	13.85	13.85	178,700
01 feb 2024	14.26	14.35	13.68	13.96	13.96	295,600
31 ene 2024	14.56	14.73	14.10	14.12	14.12	174,500
30 ene 2024	14.96	15.02	14.76	14.78	14.78	154,200
29 ene 2024	15.00	15.07	14.78	14.98	14.98	286,100
26 ene 2024	14.64	15.00	14.55	14.91	14.91	327,100
25 ene 2024	14.48	14.59	14.08	14.58	14.58	327,000
24 ene 2024	14.00	14.95	13.86	14.25	14.25	539,400
23 ene 2024	13.54	13.70	13.20	13.60	13.60	169,100
22 ene 2024	13.29	13.55	13.23	13.54	13.54	136,100
19 ene 2024	13.05	13.17	12.81	13.16	13.16	120,500
18 ene 2024	12.94	13.26	12.82	12.93	12.93	126,800
17 ene 2024	12.71	13.01	12.68	12.91	12.91	71,800
16 ene 2024	12.96	13.14	12.87	12.92	12.92	119,700
12 ene 2024	13.45	13.52	13.13	13.21	13.21	114,300
11 ene 2024	13.40	13.47	12.87	13.30	13.30	223,100
10 ene 2024	13.39	13.45	13.20	13.44	13.44	101,500
09 ene 2024	13.51	13.51	13.01	13.37	13.37	119,800
08 ene 2024	13.72	13.79	13.53	13.67	13.67	109,600
05 ene 2024	13.64	13.98	13.45	13.73	13.73	272,400
04 ene 2024	13.45	13.63	13.45	13.46	13.46	105,700
03 ene 2024	13.61	13.64	13.36	13.40	13.40	167,200
02 ene 2024	13.46	13.81	13.37	13.67	13.67	139,700
29 dic 2023	13.89	13.89	13.56	13.58	13.58	152,200
28 dic 2023	13.81	14.08	13.81	13.87	13.87	88,600
27 dic 2023	13.93	14.04	13.81	13.91	13.91	100,100
26 dic 2023	13.72	13.95	13.61	13.94	13.94	133,700
22 dic 2023	13.64	13.85	13.52	13.61	13.61	139,800
21 dic 2023	13.39	13.62	12.99	13.51	13.51	211,400
20 dic 2023	13.34	13.76	13.10	13.27	13.27	212,300
19 dic 2023	13.11	13.28	12.98	13.23	13.23	194,700
18 dic 2023	12.99	12.99	12.80	12.85	12.85	171,300
15 dic 2023	13.08	13.08	12.77	12.95	12.95	399,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,207.14+19.47(+0.38%)

Dow Jones39,267.80+211.41(+0.54%)

Nasdaq16,350.78+48.02(+0.29%)

Russell 20002,065.48+10.35(+0.50%)

Petróleo79.12+0.13(+0.16%)

Oro2,336.90+14.60(+0.63%)

CrossFirst Bankshares, Inc. (CFB)

S&P 500
5,207.14
+19.47(+0.38%)

Dow Jones
39,267.80
+211.41(+0.54%)

Nasdaq
16,350.78
+48.02(+0.29%)

Russell 2000
2,065.48
+10.35(+0.50%)

Petróleo
79.12
+0.13(+0.16%)

Oro
2,336.90
+14.60(+0.63%)