Indicators

Cullen/Frost Bankers (NY: CFR )

101.58 +0.95 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.93	31.34	30.59	31.34	1,191,059	+0.53(+1.72%)
May 28, 2009	30.90	31.33	30.35	30.81	1,321,353	+0.01(+0.02%)
May 27, 2009	32.03	32.31	30.77	30.81	1,517,243	-1.61(-4.98%)
May 26, 2009	31.22	32.56	30.77	32.42	1,722,815	+1.29(+4.13%)
May 22, 2009	31.17	31.35	30.80	31.13	1,138,553	+0.12(+0.39%)
May 21, 2009	30.82	31.27	30.54	31.01	1,189,290	-0.07(-0.23%)
May 20, 2009	32.74	33.03	30.97	31.08	1,449,924	-0.94(-2.94%)
May 19, 2009	32.89	33.15	32.02	32.02	1,420,263	-1.16(-3.49%)
May 18, 2009	31.20	33.33	31.20	33.18	2,394,254	+2.39(+7.78%)
May 15, 2009	31.62	31.70	30.44	30.79	2,212,383	-0.95(-2.99%)
May 14, 2009	31.42	31.98	30.90	31.74	1,814,905	+0.38(+1.20%)
May 13, 2009	32.36	32.43	31.30	31.36	2,455,362	-1.38(-4.22%)
May 12, 2009	33.26	33.55	31.93	32.74	1,883,971	-0.29(-0.87%)
May 11, 2009	33.37	34.32	32.54	33.03	2,653,196	-1.03(-3.03%)
May 08, 2009	32.47	34.06	32.26	34.06	2,505,178	+2.00(+6.23%)
May 07, 2009	33.18	33.79	31.93	32.06	2,779,115	-0.72(-2.19%)
May 06, 2009	32.05	32.97	31.61	32.78	2,486,683	+1.16(+3.67%)
May 05, 2009	32.43	32.51	31.15	31.62	1,729,970	-0.89(-2.74%)
May 04, 2009	31.46	32.53	31.45	32.51	2,097,374	+2.54(+8.46%)

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.