Skip to main content

Cullen/Frost Bankers (NY: CFR )

112.57 +1.25 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 40.02 40.31 39.65 39.74 725,728 -0.16(-0.41%)
Feb 28, 2012 40.22 40.27 39.77 39.90 425,881 -0.19(-0.47%)
Feb 27, 2012 39.56 40.32 39.30 40.09 467,530 +0.38(+0.97%)
Feb 24, 2012 40.12 40.12 39.63 39.71 346,931 -0.30(-0.75%)
Feb 23, 2012 39.51 40.05 39.48 40.01 593,890 +0.52(+1.31%)
Feb 22, 2012 40.18 40.30 39.43 39.49 463,834 -0.69(-1.72%)
Feb 21, 2012 40.35 40.48 39.92 40.18 428,853 -0.15(-0.36%)
Feb 17, 2012 40.41 40.48 40.15 40.33 443,453 +0.13(+0.33%)
Feb 16, 2012 39.34 40.26 39.34 40.19 540,374 +0.89(+2.26%)
Feb 15, 2012 39.47 39.72 39.17 39.31 481,655 +0.04(+0.11%)
Feb 14, 2012 39.45 39.45 38.96 39.27 378,511 -0.25(-0.64%)
Feb 13, 2012 39.82 39.91 39.38 39.52 571,006 +0.09(+0.23%)
Feb 10, 2012 39.57 39.86 39.23 39.43 478,907 -0.37(-0.93%)
Feb 09, 2012 39.81 39.92 39.33 39.80 449,336 +0.17(+0.42%)
Feb 08, 2012 39.52 39.85 39.26 39.63 359,921 +0.14(+0.35%)
Feb 07, 2012 39.49 39.73 39.30 39.49 538,202 -0.13(-0.32%)
Feb 06, 2012 40.08 40.08 39.52 39.61 365,327 -0.55(-1.37%)
Feb 03, 2012 39.92 40.33 39.90 40.17 548,672 +0.72(+1.82%)
Feb 02, 2012 39.57 39.72 39.28 39.45 470,197 -0.08(-0.19%)
Feb 01, 2012 39.15 39.68 39.04 39.52 777,747 +0.67(+1.72%)
Jan 31, 2012 38.83 39.19 38.55 38.85 2,147,359 +0.13(+0.34%)
Jan 30, 2012 39.50 39.50 38.61 38.72 1,294,620 -0.73(-1.84%)
Jan 27, 2012 39.28 39.76 39.25 39.45 655,095 +0.08(+0.21%)
Jan 26, 2012 40.47 40.47 39.14 39.36 564,950 -0.66(-1.66%)
Jan 25, 2012 38.40 40.42 38.40 40.03 1,311,292 +0.17(+0.42%)
Jan 24, 2012 39.69 39.94 39.36 39.86 866,871 +0.02(+0.05%)
Jan 23, 2012 40.13 40.43 39.75 39.84 504,931 -0.29(-0.71%)
Jan 20, 2012 39.66 40.19 39.45 40.12 536,097 +0.38(+0.97%)
Jan 19, 2012 39.87 40.09 39.45 39.74 489,055 +0.06(+0.14%)
Jan 18, 2012 39.21 39.75 39.05 39.68 688,595 +0.51(+1.30%)
Jan 17, 2012 39.41 39.82 39.12 39.17 556,188 -0.13(-0.32%)
Jan 13, 2012 38.46 39.41 38.46 39.30 1,010,100 +0.33(+0.84%)
Jan 12, 2012 39.06 39.16 38.53 38.97 1,088,519 +0.11(+0.29%)
Jan 11, 2012 38.85 38.94 38.46 38.86 730,988 -0.12(-0.30%)
Jan 10, 2012 39.08 39.25 38.69 38.98 930,403 +0.17(+0.45%)
Jan 09, 2012 38.28 38.90 38.24 38.80 726,830 +0.70(+1.85%)
Jan 06, 2012 38.41 38.51 37.72 38.10 1,100,549 -0.21(-0.55%)
Jan 05, 2012 37.67 38.58 37.44 38.31 1,075,505 +0.35(+0.92%)
Jan 04, 2012 37.62 38.10 37.46 37.96 987,800 +1.03(+2.80%)
Dec 30, 2011 37.07 37.31 36.91 36.93 360,998 -0.38(-1.03%)
Dec 29, 2011 36.89 37.35 36.71 37.31 340,339 +0.61(+1.67%)
Dec 28, 2011 37.29 37.33 36.63 36.70 267,331 -0.47(-1.26%)
Dec 27, 2011 37.19 37.31 36.93 37.16 296,174 +0.03(+0.08%)
Dec 23, 2011 37.19 37.19 36.54 37.14 641,800 +0.87(+2.39%)
Dec 21, 2011 35.93 36.30 35.35 36.27 983,166 -0.38(-1.05%)
Dec 20, 2011 36.19 36.78 36.08 36.66 666,431 +1.18(+3.32%)
Dec 19, 2011 36.29 36.37 35.30 35.48 564,334 -0.59(-1.64%)
Dec 16, 2011 36.00 36.60 35.81 36.07 1,584,391 +0.26(+0.72%)
Dec 15, 2011 35.79 36.04 35.46 35.81 873,608 +0.39(+1.10%)
Dec 14, 2011 35.22 35.78 35.10 35.42 805,783 -0.06(-0.16%)
Dec 13, 2011 36.21 36.30 35.15 35.48 632,025 -0.41(-1.15%)
Dec 12, 2011 36.03 36.03 35.55 35.89 807,404 -0.49(-1.34%)
Dec 09, 2011 35.34 36.49 35.34 36.38 874,114 +1.17(+3.33%)
Dec 08, 2011 35.74 35.87 35.11 35.20 1,390,505 -0.86(-2.38%)
Dec 07, 2011 35.37 36.18 34.93 36.06 694,610 +0.48(+1.35%)
Dec 06, 2011 35.60 35.75 35.29 35.58 679,978 -0.19(-0.53%)
Dec 05, 2011 35.71 35.89 35.28 35.77 1,343,894 +0.59(+1.67%)
Dec 02, 2011 35.04 35.66 35.00 35.18 864,922 +0.46(+1.33%)
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.