Skip to main content

Cullen/Frost Bankers (NY: CFR )

112.12 +0.80 (+0.72%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 27.08 27.82 27.08 27.68 455,380 +0.60(+2.22%)
Feb 26, 2004 26.63 27.08 26.60 27.08 317,172 +0.33(+1.22%)
Feb 25, 2004 26.48 26.76 26.43 26.76 347,357 +0.27(+1.03%)
Feb 24, 2004 26.69 26.82 26.43 26.48 457,372 -0.14(-0.54%)
Feb 23, 2004 27.14 27.14 26.59 26.63 144,949 -0.46(-1.71%)
Feb 20, 2004 27.16 27.16 26.79 27.09 289,439 -0.06(-0.22%)
Feb 19, 2004 27.05 27.28 27.05 27.15 265,383 +0.14(+0.53%)
Feb 18, 2004 26.68 27.05 26.68 27.01 266,762 +0.29(+1.07%)
Feb 17, 2004 26.79 26.89 26.61 26.72 196,126 +0.01(+0.05%)
Feb 13, 2004 26.50 26.75 26.46 26.71 322,382 +0.21(+0.79%)
Feb 12, 2004 26.78 26.78 26.35 26.50 202,255 -0.29(-1.07%)
Feb 11, 2004 26.37 26.78 26.37 26.78 248,375 +0.34(+1.28%)
Feb 10, 2004 26.63 26.63 26.33 26.45 363,139 -0.12(-0.44%)
Feb 09, 2004 26.43 26.69 26.34 26.56 411,711 +0.17(+0.64%)
Feb 06, 2004 26.58 26.62 26.37 26.39 286,528 -0.18(-0.69%)
Feb 05, 2004 26.55 26.63 26.41 26.58 142,804 -0.02(-0.07%)
Feb 04, 2004 27.02 27.02 26.60 26.60 122,578 -0.49(-1.81%)
Feb 03, 2004 26.97 27.16 26.92 27.08 216,658 +0.08(+0.29%)
Feb 02, 2004 26.39 27.34 26.39 27.01 378,309 +0.62(+2.35%)
Jan 30, 2004 26.37 26.50 26.31 26.39 240,101 -0.05(-0.17%)
Jan 29, 2004 26.53 26.53 26.10 26.43 115,377 -0.05(-0.17%)
Jan 28, 2004 27.22 27.27 26.48 26.48 130,852 -0.61(-2.24%)
Jan 27, 2004 27.08 27.15 26.95 27.08 120,586 -0.08(-0.31%)
Jan 26, 2004 26.53 27.23 26.48 27.17 357,470 +0.65(+2.44%)
Jan 23, 2004 26.35 26.59 26.35 26.52 324,067 +0.12(+0.44%)
Jan 22, 2004 26.53 26.60 26.36 26.41 169,924 -0.16(-0.59%)
Jan 21, 2004 26.82 26.85 26.56 26.56 234,738 -0.23(-0.88%)
Jan 20, 2004 26.43 26.88 26.43 26.80 438,832 +0.40(+1.51%)
Jan 16, 2004 26.43 26.48 26.26 26.40 312,882 +0.04(+0.15%)
Jan 15, 2004 25.78 26.36 25.78 26.36 364,518 +0.62(+2.41%)
Jan 14, 2004 25.78 25.86 25.64 25.74 166,554 +0.03(+0.10%)
Jan 13, 2004 25.72 25.82 25.58 25.71 583,015 +0.06(+0.23%)
Jan 12, 2004 25.43 25.69 25.35 25.66 326,825 +0.27(+1.05%)
Jan 09, 2004 25.65 25.68 25.39 25.39 334,027 -0.38(-1.47%)
Jan 08, 2004 25.84 25.90 25.77 25.77 173,908 -0.08(-0.30%)
Jan 07, 2004 26.01 26.08 25.75 25.84 375,397 -0.22(-0.85%)
Jan 06, 2004 26.41 26.41 26.06 26.07 266,915 -0.34(-1.29%)
Jan 05, 2004 26.43 26.50 26.22 26.41 174,674 -0.02(-0.07%)
Jan 02, 2004 26.56 26.67 26.33 26.43 243,778 -0.05(-0.20%)
Dec 31, 2003 26.53 26.71 26.43 26.48 165,175 +0.01(+0.02%)
Dec 30, 2003 26.43 26.50 26.32 26.47 231,367 +0.10(+0.40%)
Dec 29, 2003 26.29 26.56 26.35 26.37 195,513 +0.08(+0.30%)
Dec 26, 2003 26.30 26.37 26.26 26.29 35,547 -0.05(-0.20%)
Dec 24, 2003 26.50 26.50 26.31 26.34 53,934 -0.09(-0.35%)
Dec 23, 2003 26.45 26.46 26.20 26.43 147,554 -0.03(-0.12%)
Dec 22, 2003 26.40 26.46 26.33 26.46 247,149 +0.13(+0.50%)
Dec 19, 2003 26.69 26.69 26.31 26.33 245,310 -0.29(-1.10%)
Dec 18, 2003 26.31 26.61 26.29 26.63 255,576 +0.39(+1.49%)
Dec 17, 2003 26.30 26.31 26.09 26.24 191,069 -0.02(-0.07%)
Dec 16, 2003 26.40 26.40 26.07 26.26 144,643 -0.05(-0.17%)
Dec 15, 2003 26.56 26.76 26.49 26.30 406,195 -0.06(-0.22%)
Dec 12, 2003 26.11 26.37 26.01 26.36 204,706 +0.22(+0.85%)
Dec 11, 2003 25.45 26.14 25.45 26.14 337,245 +0.57(+2.22%)
Dec 10, 2003 25.94 26.14 25.41 25.57 472,388 -0.37(-1.41%)
Dec 09, 2003 26.46 26.46 25.92 25.94 403,437 -0.53(-2.00%)
Dec 08, 2003 26.20 26.52 26.20 26.46 199,803 +0.20(+0.75%)
Dec 05, 2003 26.07 26.35 26.07 26.27 137,441 +0.18(+0.68%)
Dec 04, 2003 26.24 26.36 26.07 26.09 213,746 -0.15(-0.57%)
Dec 03, 2003 26.36 26.48 26.23 26.24 197,505 -0.29(-1.08%)
Dec 02, 2003 26.76 26.79 26.46 26.53 232,440 -0.23(-0.85%)
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.