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 31, 2017 71.82 72.01 71.30 71.60 547,747 -0.35(-0.49%)
Mar 30, 2017 69.27 72.11 69.21 71.95 579,522 +2.89(+4.18%)
Mar 29, 2017 69.26 69.74 68.60 69.06 435,080 -0.36(-0.52%)
Mar 28, 2017 67.37 69.94 67.21 69.43 736,546 +1.66(+2.45%)
Mar 27, 2017 66.75 68.06 66.05 67.77 1,060,583 -1.05(-1.53%)
Mar 24, 2017 69.19 69.28 67.95 68.82 886,666 +0.02(+0.04%)
Mar 23, 2017 68.59 70.22 68.37 68.80 507,099 +0.21(+0.31%)
Mar 22, 2017 67.73 69.11 66.94 68.59 721,009 +0.06(+0.09%)
Mar 21, 2017 72.58 72.66 67.85 68.52 1,007,903 -3.70(-5.13%)
Mar 20, 2017 73.42 73.42 72.18 72.23 541,356 -1.52(-2.06%)
Mar 17, 2017 73.90 74.13 72.79 73.75 2,141,797 -0.06(-0.08%)
Mar 16, 2017 73.28 74.17 73.04 73.80 395,248 +0.94(+1.29%)
Mar 15, 2017 73.35 74.46 72.54 72.86 573,738 -0.42(-0.57%)
Mar 14, 2017 72.84 73.37 71.70 73.28 485,092 -0.32(-0.44%)
Mar 13, 2017 73.26 74.41 72.91 73.60 408,660 +0.24(+0.33%)
Mar 10, 2017 74.06 74.17 72.46 73.36 651,070 -0.03(-0.04%)
Mar 09, 2017 74.02 74.96 73.18 73.39 624,525 -0.47(-0.63%)
Mar 08, 2017 75.33 75.95 73.74 73.86 570,880 -0.89(-1.18%)
Mar 07, 2017 75.64 76.07 74.58 74.75 932,183 -0.86(-1.14%)
Mar 06, 2017 74.93 75.87 74.21 75.61 605,986 +0.03(+0.04%)
Mar 03, 2017 75.47 75.96 75.23 75.57 486,406 +0.38(+0.50%)
Mar 02, 2017 77.47 77.51 75.04 75.20 613,223 -2.14(-2.77%)
Mar 01, 2017 76.53 77.76 76.31 77.34 641,785 +2.92(+3.93%)
Feb 28, 2017 74.92 75.26 74.32 74.42 669,942 -1.06(-1.41%)
Feb 27, 2017 74.62 75.73 74.55 75.48 380,658 +0.77(+1.03%)
Feb 24, 2017 73.55 74.75 73.28 74.71 469,963 +0.01(+0.01%)
Feb 23, 2017 74.60 74.83 73.62 74.70 524,598 +0.09(+0.12%)
Feb 22, 2017 74.03 75.09 74.03 74.61 415,240 -0.41(-0.54%)
Feb 21, 2017 75.62 76.15 74.58 75.02 525,631 -0.29(-0.38%)
Feb 17, 2017 75.31 75.31 75.31 0 +0.40(+0.53%)
Feb 16, 2017 74.48 74.91 73.94 74.91 475,351 +0.25(+0.33%)
Feb 15, 2017 74.78 74.94 73.64 74.66 443,049 +0.54(+0.73%)
Feb 14, 2017 73.13 74.45 72.64 74.11 335,366 +1.06(+1.46%)
Feb 13, 2017 73.02 73.79 72.69 73.05 427,674 +0.86(+1.20%)
Feb 10, 2017 72.35 72.71 71.57 72.19 318,741 +0.50(+0.70%)
Feb 09, 2017 71.45 72.12 70.82 71.68 347,350 +0.73(+1.03%)
Feb 08, 2017 71.10 71.30 70.38 70.95 547,979 -0.79(-1.10%)
Feb 07, 2017 71.27 71.88 70.01 71.75 783,200 +0.64(+0.90%)
Feb 06, 2017 71.10 72.30 70.88 71.10 397,179 -0.71(-0.99%)
Feb 03, 2017 71.28 71.88 70.58 71.82 532,098 +1.76(+2.51%)
Feb 02, 2017 70.80 71.01 69.62 70.06 701,852 -1.37(-1.92%)
Feb 01, 2017 72.74 73.57 71.12 71.42 658,522 -0.10(-0.15%)
Jan 31, 2017 71.58 72.34 70.80 71.53 2,011,617 -0.49(-0.68%)
Jan 30, 2017 73.16 73.16 71.49 72.02 956,036 -1.62(-2.21%)
Jan 27, 2017 74.71 74.71 73.08 73.64 775,441 -1.54(-2.04%)
Jan 26, 2017 75.47 75.47 73.65 75.18 1,073,407 +1.06(+1.44%)
Jan 25, 2017 71.70 74.49 71.70 74.11 1,361,651 +1.69(+2.33%)
Jan 24, 2017 70.81 72.56 70.54 72.42 892,496 +1.98(+2.82%)
Jan 23, 2017 70.02 70.49 69.32 70.44 513,770 -0.11(-0.16%)
Jan 20, 2017 69.91 71.05 69.78 70.55 505,458 +0.65(+0.93%)
Jan 19, 2017 69.61 70.00 68.86 69.90 634,936 +0.59(+0.85%)
Jan 18, 2017 69.02 69.38 68.43 69.31 813,250 +0.76(+1.11%)
Jan 17, 2017 70.24 70.55 68.44 68.55 672,376 -2.67(-3.75%)
Jan 13, 2017 71.22 71.22 71.22 0 +1.66(+2.39%)
Jan 12, 2017 69.89 69.89 68.68 69.56 642,013 -0.85(-1.20%)
Jan 11, 2017 69.85 70.50 68.62 70.41 786,131 +0.48(+0.69%)
Jan 10, 2017 69.35 70.44 68.95 69.93 733,414 +0.75(+1.09%)
Jan 09, 2017 69.49 69.99 68.90 69.18 768,209 -1.05(-1.49%)
Jan 06, 2017 70.84 71.62 70.00 70.22 1,134,807 +0.07(+0.10%)
Jan 05, 2017 71.00 72.14 69.50 70.15 872,864 -0.45(-0.63%)
Jan 04, 2017 70.12 71.02 69.75 70.60 665,914 +0.75(+1.08%)
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.