Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.79 +1.11 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 22.02 22.22 21.82 21.83 168,746 +0.00(+0.00%)
Mar 28, 2002 22.02 22.22 21.82 21.83 168,746 -0.23(-1.02%)
Mar 27, 2002 21.79 22.06 21.78 22.06 318,761 +0.27(+1.23%)
Mar 26, 2002 21.47 21.81 21.47 21.79 209,166 +0.27(+1.27%)
Mar 25, 2002 21.51 21.70 21.37 21.51 120,932 +0.00(+0.00%)
Mar 22, 2002 21.49 21.62 21.41 21.51 182,548 +0.00(+0.00%)
Mar 21, 2002 21.49 21.53 21.33 21.51 145,414 -0.04(-0.17%)
Mar 20, 2002 21.61 21.61 21.47 21.55 117,481 -0.13(-0.62%)
Mar 19, 2002 21.84 21.87 21.54 21.68 147,386 -0.14(-0.64%)
Mar 18, 2002 21.79 21.91 21.54 21.82 269,796 +0.09(+0.42%)
Mar 15, 2002 21.42 21.82 21.37 21.73 233,155 +0.38(+1.77%)
Mar 14, 2002 21.36 21.55 21.23 21.36 235,949 +0.01(+0.03%)
Mar 13, 2002 21.42 21.54 21.35 21.35 152,808 -0.06(-0.28%)
Mar 12, 2002 21.32 21.45 21.18 21.41 253,037 +0.11(+0.51%)
Mar 11, 2002 21.30 21.48 21.27 21.30 268,646 +0.00(+0.00%)
Mar 08, 2002 21.19 21.37 21.17 21.30 222,147 +0.23(+1.10%)
Mar 07, 2002 21.54 21.73 20.98 21.07 348,172 -0.41(-1.90%)
Mar 06, 2002 21.06 21.51 21.06 21.48 175,483 +0.18(+0.83%)
Mar 05, 2002 21.33 21.86 21.27 21.30 337,492 -0.09(-0.43%)
Mar 04, 2002 21.12 21.43 21.12 21.39 354,909 +0.33(+1.59%)
Mar 01, 2002 21.03 21.17 20.99 21.06 230,855 +0.09(+0.44%)
Feb 28, 2002 20.54 21.12 20.42 20.97 410,117 +0.46(+2.23%)
Feb 27, 2002 20.83 21.10 20.51 20.51 595,623 -0.47(-2.23%)
Feb 26, 2002 21.01 21.14 20.94 20.98 333,056 -0.03(-0.15%)
Feb 25, 2002 20.54 21.12 20.52 21.01 397,137 +0.47(+2.28%)
Feb 22, 2002 20.39 20.70 20.39 20.54 364,768 +0.23(+1.11%)
Feb 21, 2002 20.25 20.55 20.24 20.32 1,166,600 -0.05(-0.27%)
Feb 20, 2002 20.15 20.38 20.10 20.37 236,113 +0.23(+1.12%)
Feb 19, 2002 20.33 20.36 20.11 20.14 169,732 -0.24(-1.19%)
Feb 18, 2002 20.21 20.39 20.08 20.39 284,256 +0.00(+0.00%)
Feb 15, 2002 20.21 20.39 20.08 20.39 284,256 +0.15(+0.72%)
Feb 14, 2002 20.14 20.45 19.90 20.24 279,491 +0.08(+0.39%)
Feb 13, 2002 19.83 20.36 19.82 20.16 287,378 +0.33(+1.69%)
Feb 12, 2002 19.63 19.94 19.51 19.83 201,608 +0.21(+1.09%)
Feb 11, 2002 19.48 19.62 19.29 19.62 191,585 +0.14(+0.72%)
Feb 08, 2002 19.11 19.48 19.06 19.48 115,509 +0.37(+1.94%)
Feb 07, 2002 18.78 19.48 18.75 19.10 199,965 +0.26(+1.39%)
Feb 06, 2002 19.01 19.01 18.69 18.84 130,462 -0.16(-0.86%)
Feb 05, 2002 18.81 19.07 18.59 19.01 153,301 +0.13(+0.71%)
Feb 04, 2002 19.34 19.37 18.79 18.87 378,898 -0.46(-2.36%)
Feb 01, 2002 19.17 19.41 19.17 19.33 454,810 +0.19(+0.99%)
Jan 31, 2002 19.10 19.29 19.04 19.14 177,947 +0.05(+0.29%)
Jan 30, 2002 19.04 19.16 18.62 19.09 323,526 +0.05(+0.26%)
Jan 29, 2002 19.28 19.51 18.93 19.04 394,015 -0.22(-1.14%)
Jan 28, 2002 19.60 19.60 19.24 19.26 588,394 -0.34(-1.74%)
Jan 25, 2002 19.13 19.76 19.08 19.60 479,949 +0.41(+2.13%)
Jan 24, 2002 19.02 19.20 18.56 19.19 431,477 +0.63(+3.38%)
Jan 23, 2002 18.23 18.67 18.15 18.56 786,223 +0.24(+1.33%)
Jan 22, 2002 18.38 18.47 18.25 18.32 87,577 -0.06(-0.33%)
Jan 21, 2002 18.40 18.44 18.24 18.38 112,059 +0.00(+0.00%)
Jan 18, 2002 18.40 18.44 18.24 18.38 111,237 -0.03(-0.17%)
Jan 17, 2002 18.73 18.73 18.33 18.41 231,512 -0.32(-1.69%)
Jan 16, 2002 18.48 18.82 18.14 18.73 289,185 +0.23(+1.25%)
Jan 15, 2002 18.13 18.68 18.11 18.50 7,673,275 +0.33(+1.81%)
Jan 14, 2002 18.18 18.24 18.05 18.17 208,345 -0.01(-0.03%)
Jan 11, 2002 18.47 18.47 18.14 18.17 141,470 -0.23(-1.26%)
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.