Skip to main content

Cullen/Frost Bankers (NY: CFR )

129.22 +1.62 (+1.27%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 127.83 131.31 127.70 129.22 609,493 +1.62(+1.27%)
Feb 02, 2023 129.25 129.43 126.77 127.60 573,020 -1.63(-1.26%)
Feb 01, 2023 128.59 130.80 127.75 129.23 443,416 -1.05(-0.81%)
Jan 31, 2023 126.84 130.28 126.08 130.28 801,551 +3.95(+3.13%)
Jan 30, 2023 127.62 128.58 125.81 126.33 488,332 -1.12(-0.88%)
Jan 27, 2023 130.31 132.28 126.06 127.45 820,649 -4.71(-3.56%)
Jan 26, 2023 133.94 139.33 123.69 132.16 1,168,422 -3.85(-2.83%)
Jan 25, 2023 136.09 136.95 133.96 136.01 418,971 -0.34(-0.25%)
Jan 24, 2023 135.35 137.51 134.17 136.35 300,562 -0.05(-0.04%)
Jan 23, 2023 134.34 136.88 134.13 136.40 340,459 +2.61(+1.95%)
Jan 20, 2023 131.60 134.03 130.99 133.79 278,756 +2.69(+2.05%)
Jan 19, 2023 129.69 132.35 128.52 131.10 314,064 +0.82(+0.63%)
Jan 18, 2023 135.79 135.79 130.20 130.28 362,038 -6.29(-4.61%)
Jan 17, 2023 136.55 136.74 134.39 136.57 286,263 -0.52(-0.38%)
Jan 13, 2023 134.22 137.46 132.74 137.09 282,134 +2.12(+1.57%)
Jan 12, 2023 133.47 136.49 132.82 134.97 312,809 +2.17(+1.63%)
Jan 11, 2023 132.48 133.46 131.77 132.80 211,135 +0.60(+0.45%)
Jan 10, 2023 132.07 132.67 130.60 132.20 223,486 +0.52(+0.39%)
Jan 09, 2023 134.53 134.53 131.32 131.68 250,900 -3.06(-2.27%)
Jan 06, 2023 132.91 135.22 132.91 134.74 293,426 +2.66(+2.01%)
Jan 05, 2023 130.94 132.16 129.78 132.08 397,623 +1.05(+0.80%)
Jan 04, 2023 130.84 132.60 130.19 131.03 285,153 +0.79(+0.61%)
Jan 03, 2023 133.45 134.04 129.26 130.24 473,688 -3.46(-2.59%)
Dec 30, 2022 133.90 134.55 132.88 133.70 204,284 -0.27(-0.20%)
Dec 29, 2022 132.31 134.28 131.93 133.97 356,199 +1.87(+1.42%)
Dec 28, 2022 132.19 133.05 131.58 132.10 260,879 +0.27(+0.20%)
Dec 27, 2022 132.22 132.38 130.85 131.83 243,895 +0.09(+0.07%)
Dec 23, 2022 130.69 132.46 130.69 131.74 209,295 +1.23(+0.94%)
Dec 22, 2022 130.07 130.76 128.37 130.51 246,329 +0.21(+0.16%)
Dec 21, 2022 129.43 130.96 129.43 130.30 297,993 +2.36(+1.84%)
Dec 20, 2022 127.37 128.77 126.37 127.94 328,905 +1.23(+0.97%)
Dec 19, 2022 126.01 127.78 124.77 126.71 498,604 +0.97(+0.77%)
Dec 16, 2022 127.77 128.91 125.31 125.74 1,185,001 -2.48(-1.93%)
Dec 15, 2022 129.65 130.81 127.57 128.22 491,938 -2.55(-1.95%)
Dec 14, 2022 130.92 132.32 129.66 130.77 616,341 +0.23(+0.18%)
Dec 13, 2022 138.38 139.76 129.37 130.54 632,084 -6.73(-4.90%)
Dec 12, 2022 137.74 138.81 136.72 137.27 323,998 +0.37(+0.27%)
Dec 09, 2022 137.16 138.38 136.79 136.90 304,370 -0.82(-0.60%)
Dec 08, 2022 137.79 138.05 135.82 137.72 340,886 +0.35(+0.25%)
Dec 07, 2022 138.04 138.51 136.64 137.37 386,653 -0.93(-0.67%)
Dec 06, 2022 137.84 139.34 136.87 138.30 585,372 +0.37(+0.27%)
Dec 05, 2022 141.36 141.36 136.51 137.93 475,006 -3.52(-2.49%)
Dec 02, 2022 140.95 141.96 140.17 141.45 690,659 +0.32(+0.23%)
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.