Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crossfirst Bankshares Inc (NQ: CFB )

13.59 +0.23 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 10.01 10.02 9.380 9.670 67,661 -0.62(-6.03%)
Apr 29, 2020 9.610 10.48 9.415 10.29 194,598 +1.12(+12.21%)
Apr 28, 2020 9.200 9.400 8.960 9.170 165,784 +0.23(+2.57%)
Apr 27, 2020 8.390 9.100 8.255 8.940 148,241 +0.55(+6.56%)
Apr 24, 2020 8.090 8.880 7.720 8.390 104,600 +0.06(+0.72%)
Apr 23, 2020 8.050 8.610 7.900 8.330 97,845 +0.25(+3.09%)
Apr 22, 2020 8.720 8.910 7.990 8.080 142,736 -0.41(-4.83%)
Apr 21, 2020 8.150 8.720 7.970 8.490 65,091 -0.03(-0.35%)
Apr 20, 2020 8.160 8.670 8.160 8.520 47,367 +0.06(+0.71%)
Apr 17, 2020 7.830 8.565 7.830 8.460 126,800 +0.85(+11.17%)
Apr 16, 2020 7.920 8.140 7.520 7.610 105,102 -0.33(-4.16%)
Apr 15, 2020 8.490 8.920 7.820 7.940 111,417 -1.02(-11.38%)
Apr 14, 2020 9.410 9.550 8.930 8.960 81,158 -0.27(-2.93%)
Apr 13, 2020 9.910 9.910 9.000 9.230 132,103 -0.78(-7.79%)
Apr 09, 2020 9.100 10.23 9.040 10.01 241,400 +1.10(+12.35%)
Apr 08, 2020 8.100 8.910 8.080 8.910 144,462 +0.74(+9.06%)
Apr 07, 2020 9.010 9.150 7.960 8.170 166,886 -0.69(-7.79%)
Apr 06, 2020 8.990 9.000 8.500 8.860 166,277 +0.18(+2.07%)
Apr 03, 2020 8.300 8.970 8.040 8.680 256,400 +0.30(+3.58%)
Apr 02, 2020 7.650 8.390 7.650 8.380 225,723 +0.64(+8.27%)
Apr 01, 2020 8.100 8.110 7.440 7.740 234,037 -0.66(-7.86%)
Mar 31, 2020 8.010 8.487 7.660 8.400 409,429 +0.31(+3.83%)
Mar 30, 2020 7.910 8.130 7.640 8.090 276,063 +0.24(+3.06%)
Mar 27, 2020 8.030 8.140 7.690 7.850 129,100 -0.51(-6.10%)
Mar 26, 2020 8.260 8.510 7.920 8.360 332,685 +0.10(+1.21%)
Mar 25, 2020 8.260 8.460 7.815 8.260 462,521 -0.01(-0.12%)
Mar 24, 2020 9.410 9.411 8.040 8.270 336,522 -1.05(-11.27%)
Mar 23, 2020 9.110 9.460 8.090 9.320 551,027 +0.10(+1.08%)
Mar 20, 2020 7.750 10.72 7.600 9.220 4,974,800 +1.57(+20.52%)
Mar 19, 2020 5.840 7.940 5.760 7.650 600,866 +1.71(+28.79%)
Mar 18, 2020 6.500 6.990 5.870 5.940 183,149 -0.71(-10.68%)
Mar 17, 2020 5.870 6.690 5.870 6.650 361,690 +0.91(+15.85%)
Mar 16, 2020 6.400 6.402 5.660 5.740 431,440 -1.26(-18.00%)
Mar 13, 2020 8.400 8.400 6.460 7.000 1,729,000 -1.11(-13.69%)
Mar 12, 2020 8.500 8.590 7.940 8.110 294,026 -0.78(-8.77%)
Mar 11, 2020 9.130 9.310 8.630 8.890 378,601 -0.52(-5.53%)
Mar 10, 2020 10.01 10.33 8.700 9.410 292,176 -0.42(-4.27%)
Mar 09, 2020 11.25 11.25 9.230 9.830 336,258 -2.17(-18.08%)
Mar 06, 2020 12.22 12.78 11.97 12.00 189,100 -0.63(-4.99%)
Mar 05, 2020 12.66 12.79 12.38 12.63 113,233 -0.25(-1.94%)
Mar 04, 2020 13.25 13.38 12.70 12.88 205,363 -0.22(-1.68%)
Mar 03, 2020 13.81 13.99 12.91 13.10 222,034 -0.72(-5.21%)
Mar 02, 2020 13.29 13.85 13.14 13.82 267,946 +0.57(+4.30%)
Feb 28, 2020 13.30 13.47 13.01 13.25 369,100 -0.30(-2.21%)
Feb 27, 2020 13.29 14.00 13.16 13.55 262,930 +0.10(+0.74%)
Feb 26, 2020 13.27 13.52 13.18 13.45 146,138 +0.20(+1.51%)
Feb 25, 2020 13.91 13.91 12.83 13.25 165,446 -0.70(-5.02%)
Feb 24, 2020 14.15 14.34 13.50 13.95 206,337 -0.45(-3.13%)
Feb 21, 2020 14.15 14.50 13.95 14.40 280,000 +0.29(+2.06%)
Feb 20, 2020 13.71 14.19 13.40 14.11 484,982 +0.18(+1.29%)
Feb 19, 2020 13.47 13.95 13.28 13.93 317,190 +0.49(+3.65%)
Feb 18, 2020 13.18 13.45 12.90 13.44 87,868 +0.27(+2.05%)
Feb 14, 2020 13.81 13.81 13.01 13.17 154,900 -0.64(-4.63%)
Feb 13, 2020 13.40 13.84 13.12 13.81 146,695 +0.31(+2.30%)
Feb 12, 2020 13.49 13.58 13.13 13.50 157,501 +0.03(+0.22%)
Feb 11, 2020 13.98 13.98 13.40 13.47 60,854 -0.52(-3.72%)
Feb 10, 2020 13.17 14.00 13.17 13.99 259,299 +0.34(+2.49%)
Feb 07, 2020 13.44 13.75 13.12 13.65 104,500 +0.02(+0.15%)
Feb 06, 2020 13.46 13.67 13.18 13.63 93,979 +0.17(+1.26%)
Feb 05, 2020 13.20 13.59 12.92 13.46 67,215 +0.28(+2.12%)
Feb 04, 2020 13.64 13.75 13.09 13.18 73,428 -0.44(-3.23%)
Feb 03, 2020 13.68 13.84 12.99 13.62 81,004 -0.03(-0.22%)
Jan 31, 2020 13.84 13.84 13.02 13.65 162,700 -0.23(-1.66%)
Jan 30, 2020 13.56 13.97 13.24 13.88 85,332 +0.27(+1.98%)
Jan 29, 2020 13.17 13.62 13.06 13.61 108,055 +0.22(+1.64%)
Jan 28, 2020 13.18 13.39 12.87 13.39 96,652 +0.19(+1.44%)
Jan 27, 2020 13.33 13.52 12.70 13.20 141,094 -0.33(-2.44%)
Jan 24, 2020 13.98 13.98 12.65 13.53 44,500 +0.09(+0.67%)
Jan 23, 2020 13.48 13.62 13.37 13.44 16,419 -0.08(-0.59%)
Jan 22, 2020 13.15 13.59 13.08 13.52 84,888 +0.38(+2.89%)
Jan 21, 2020 13.06 13.22 12.26 13.14 82,728 +0.06(+0.46%)
Jan 17, 2020 13.55 13.55 13.00 13.08 15,200 -0.42(-3.11%)
Jan 16, 2020 13.53 13.64 13.35 13.50 45,612 +0.01(+0.07%)
Jan 15, 2020 13.36 13.60 13.10 13.49 181,979 +0.06(+0.45%)
Jan 14, 2020 13.59 13.64 13.25 13.43 29,219 -0.13(-0.96%)
Jan 13, 2020 13.60 13.81 13.19 13.56 47,864 -0.05(-0.37%)
Jan 10, 2020 14.20 14.20 13.47 13.61 45,400 -0.64(-4.49%)
Jan 09, 2020 14.30 14.49 14.00 14.25 136,775 -0.05(-0.35%)
Jan 08, 2020 13.63 14.40 13.61 14.30 86,299 +0.58(+4.23%)
Jan 07, 2020 14.21 14.21 13.40 13.72 108,889 -0.49(-3.45%)
Jan 06, 2020 14.35 14.35 14.16 14.21 76,213 -0.18(-1.25%)
Jan 03, 2020 14.33 14.44 14.20 14.39 61,300 +0.03(+0.21%)
Jan 02, 2020 14.45 14.45 14.12 14.36 52,937 -0.06(-0.42%)
Dec 31, 2019 14.27 14.42 14.06 14.42 75,600 +0.09(+0.63%)
Dec 30, 2019 14.17 14.45 14.04 14.33 45,311 -0.02(-0.14%)
Dec 27, 2019 14.20 14.40 14.03 14.35 72,600 +0.22(+1.56%)
Dec 26, 2019 14.04 14.36 13.91 14.13 136,865 +0.13(+0.93%)
Dec 24, 2019 14.10 14.13 13.90 14.00 20,700 -0.07(-0.50%)
Dec 23, 2019 14.14 14.14 13.79 14.07 35,164 -0.03(-0.21%)
Dec 20, 2019 14.13 14.15 13.89 14.10 131,800 +0.02(+0.14%)
Dec 19, 2019 13.90 14.18 13.80 14.08 93,314 +0.09(+0.64%)
Dec 18, 2019 14.15 14.15 13.78 13.99 252,992 -0.19(-1.34%)
Dec 17, 2019 14.08 14.20 13.66 14.18 84,772 +0.10(+0.71%)
Dec 16, 2019 14.08 14.20 13.64 14.08 105,735 +0.06(+0.43%)
Dec 13, 2019 14.10 14.10 13.78 14.02 37,600 +0.02(+0.14%)
Dec 12, 2019 14.00 14.20 13.71 14.00 60,129 -0.04(-0.28%)
Dec 11, 2019 14.23 14.23 13.33 14.04 50,442 -0.14(-0.99%)
Dec 10, 2019 13.61 14.24 13.50 14.18 60,032 +0.45(+3.28%)
Dec 09, 2019 13.70 14.10 13.55 13.73 82,958 -0.07(-0.51%)
Dec 06, 2019 13.88 14.37 13.70 13.80 202,500 +0.03(+0.22%)
Dec 05, 2019 13.54 13.87 13.52 13.77 45,850 +0.22(+1.62%)
Dec 04, 2019 13.66 13.68 12.14 13.55 26,423 -0.06(-0.44%)
Dec 03, 2019 13.36 13.67 13.23 13.61 24,521 +0.15(+1.11%)
Dec 02, 2019 13.23 13.68 13.20 13.46 42,062 +0.20(+1.51%)
Nov 29, 2019 13.59 13.59 13.11 13.26 8,400 -0.33(-2.43%)
Nov 27, 2019 13.67 13.70 13.48 13.59 13,200 -0.08(-0.59%)
Nov 26, 2019 13.51 13.95 13.45 13.67 81,011 +0.34(+2.55%)
Nov 25, 2019 13.39 13.67 13.22 13.33 64,015 -0.10(-0.74%)
Nov 22, 2019 13.40 13.71 12.53 13.43 65,100 -0.14(-1.03%)
Nov 21, 2019 12.89 13.72 12.89 13.57 34,596 -0.02(-0.15%)
Nov 20, 2019 13.69 13.73 13.49 13.59 43,555 -0.01(-0.07%)
Nov 19, 2019 13.24 13.66 13.10 13.60 58,127 +0.43(+3.26%)
Nov 18, 2019 12.78 13.18 12.68 13.17 50,841 +0.02(+0.15%)
Nov 15, 2019 13.23 13.24 12.65 13.15 31,100 +0.03(+0.23%)
Nov 14, 2019 13.51 13.68 13.12 13.12 33,696 -0.43(-3.17%)
Nov 13, 2019 13.76 13.86 13.50 13.55 42,668 -0.32(-2.31%)
Nov 12, 2019 13.85 14.10 13.65 13.87 62,076 +0.06(+0.43%)
Nov 11, 2019 13.50 13.99 13.50 13.81 44,247 -0.03(-0.22%)
Nov 08, 2019 13.73 14.00 13.52 13.84 54,800 +0.09(+0.65%)
Nov 07, 2019 13.83 13.87 13.60 13.75 96,238 +0.00(+0.00%)
Nov 06, 2019 14.04 14.04 13.58 13.75 82,712 -0.29(-2.07%)
Nov 05, 2019 14.00 14.05 13.68 14.04 132,314 +0.16(+1.15%)
Nov 04, 2019 13.92 14.00 13.79 13.88 70,230 +0.06(+0.43%)
Nov 01, 2019 13.36 13.82 13.20 13.82 115,400 +0.45(+3.37%)
Oct 31, 2019 13.19 13.38 12.96 13.37 134,101 +0.22(+1.67%)
Oct 30, 2019 13.00 13.24 12.61 13.15 138,193 +0.17(+1.31%)
Oct 29, 2019 12.67 13.00 12.10 12.98 150,875 +0.30(+2.37%)
Oct 28, 2019 12.51 12.70 12.17 12.68 86,202 +0.21(+1.68%)
Oct 25, 2019 12.63 12.71 12.40 12.47 61,100 -0.13(-1.03%)
Oct 24, 2019 12.58 12.69 12.50 12.60 61,917 +0.04(+0.32%)
Oct 23, 2019 12.94 13.07 12.44 12.56 60,356 -0.40(-3.09%)
Oct 22, 2019 13.49 13.49 12.90 12.96 87,916 +0.38(+3.02%)
Oct 21, 2019 12.43 12.74 12.43 12.58 80,673 +0.20(+1.62%)
Oct 18, 2019 12.24 12.48 12.20 12.38 56,100 +0.04(+0.32%)
Oct 17, 2019 12.56 12.56 12.27 12.34 28,311 -0.19(-1.52%)
Oct 16, 2019 12.87 12.89 12.30 12.53 29,643 -0.36(-2.79%)
Oct 15, 2019 12.84 13.09 12.77 12.89 135,469 +0.05(+0.39%)
Oct 14, 2019 12.85 12.90 12.70 12.84 79,994 -0.01(-0.08%)
Oct 11, 2019 12.74 13.00 12.74 12.85 97,300 +0.11(+0.86%)
Oct 10, 2019 12.70 12.80 12.70 12.74 57,942 +0.04(+0.31%)
Oct 09, 2019 13.07 13.07 12.66 12.70 43,595 -0.35(-2.68%)
Oct 08, 2019 13.30 13.32 13.03 13.05 36,093 -0.31(-2.32%)
Oct 07, 2019 13.15 13.42 13.15 13.36 44,817 -0.05(-0.37%)
Oct 04, 2019 13.40 13.45 13.11 13.41 47,000 +0.05(+0.37%)
Oct 03, 2019 13.84 13.96 12.95 13.36 117,210 -0.48(-3.47%)
Oct 02, 2019 14.00 14.09 13.62 13.84 119,914 -0.22(-1.56%)
Oct 01, 2019 14.22 14.40 13.93 14.06 85,785 -0.24(-1.71%)
Sep 30, 2019 13.85 14.33 13.46 14.30 108,398 +0.46(+3.29%)
Sep 27, 2019 13.89 13.96 11.11 13.85 221,500 -0.17(-1.21%)
Sep 26, 2019 14.00 14.05 13.93 14.02 86,140 -0.04(-0.28%)
Sep 25, 2019 13.94 14.13 13.41 14.06 89,028 +0.01(+0.07%)
Sep 24, 2019 14.16 14.34 13.95 14.05 78,662 -0.07(-0.50%)
Sep 23, 2019 14.24 14.45 13.86 14.12 127,014 -0.15(-1.05%)
Sep 20, 2019 14.30 14.47 14.20 14.27 1,004,100 -0.05(-0.35%)
Sep 19, 2019 14.19 14.37 12.83 14.32 157,980 +0.14(+0.99%)
Sep 18, 2019 13.99 14.37 13.99 14.18 188,210 +0.13(+0.93%)
Sep 17, 2019 14.30 14.36 13.89 14.05 73,846 -0.31(-2.16%)
Sep 16, 2019 14.56 14.59 14.12 14.36 116,361 -0.20(-1.37%)
Sep 13, 2019 14.50 14.59 14.50 14.56 74,400 +0.06(+0.41%)
Sep 12, 2019 14.59 14.64 14.49 14.50 180,774 -0.09(-0.62%)
Sep 11, 2019 14.51 14.59 14.02 14.59 73,838 +0.08(+0.55%)
Sep 10, 2019 14.55 14.58 14.37 14.51 90,700 -0.01(-0.07%)
Sep 09, 2019 14.46 14.58 14.34 14.52 149,754 +0.02(+0.14%)
Sep 06, 2019 14.60 14.60 14.05 14.50 53,100 -0.10(-0.68%)
Sep 05, 2019 14.68 14.68 14.00 14.60 105,584 +0.04(+0.27%)
Sep 04, 2019 14.55 14.65 14.35 14.56 100,753 +0.03(+0.21%)
Sep 03, 2019 14.47 14.58 14.35 14.53 135,903 -0.02(-0.14%)
Aug 30, 2019 14.58 14.58 14.25 14.55 106,200 +0.05(+0.34%)
Aug 29, 2019 14.57 14.62 14.36 14.50 108,157 -0.12(-0.82%)
Aug 28, 2019 14.50 14.68 14.25 14.62 104,279 +0.07(+0.48%)
Aug 27, 2019 14.45 14.55 14.26 14.55 131,265 +0.05(+0.34%)
Aug 26, 2019 14.50 14.63 14.50 14.50 93,379 +0.16(+1.12%)
Aug 23, 2019 14.46 14.70 14.25 14.34 128,600 -0.29(-1.98%)
Aug 22, 2019 14.52 14.75 14.50 14.63 55,226 +0.13(+0.90%)
Aug 21, 2019 14.56 14.76 14.40 14.50 222,404 -0.06(-0.41%)
Aug 20, 2019 14.63 14.70 14.51 14.56 191,383 -0.13(-0.88%)
Aug 19, 2019 14.66 14.81 14.50 14.69 270,648 +0.04(+0.27%)
Aug 16, 2019 14.63 14.85 14.28 14.65 317,300 +0.05(+0.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.