Indicators

Cullen/Frost Bankers (NY: CFR )

105.48 -0.45 (-0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	71.04	72.33	68.80	69.61	932,387	-3.83(-5.21%)
Feb 27, 2020	75.15	76.76	73.39	73.44	509,436	-3.45(-4.49%)
Feb 26, 2020	79.04	79.23	76.59	76.90	377,351	-1.49(-1.90%)
Feb 25, 2020	79.93	80.31	77.10	78.38	614,002	-1.44(-1.80%)
Feb 24, 2020	80.15	80.39	78.57	79.82	380,698	-2.10(-2.56%)
Feb 21, 2020	82.67	82.67	81.75	81.92	281,669	-1.22(-1.46%)
Feb 20, 2020	81.56	83.21	81.56	83.13	404,541	+1.22(+1.48%)
Feb 19, 2020	82.03	82.23	81.70	81.92	214,687	+0.43(+0.53%)
Feb 18, 2020	82.08	82.80	81.05	81.48	374,155	-0.96(-1.16%)
Feb 14, 2020	82.53	82.68	82.03	82.44	274,857	-0.18(-0.21%)
Feb 13, 2020	81.58	82.82	81.58	82.62	313,929	+0.38(+0.46%)
Feb 12, 2020	82.78	82.88	81.58	82.24	291,373	+0.15(+0.18%)
Feb 11, 2020	82.02	82.88	81.76	82.09	359,860	+0.63(+0.77%)
Feb 10, 2020	80.55	81.49	80.52	81.47	335,535	+0.60(+0.74%)
Feb 07, 2020	81.09	81.09	80.36	80.87	288,480	-0.76(-0.93%)
Feb 06, 2020	83.46	83.62	81.58	81.63	362,297	-1.27(-1.53%)
Feb 05, 2020	82.56	83.10	82.26	82.89	267,042	+1.60(+1.97%)
Feb 04, 2020	81.30	81.85	80.74	81.29	485,997	+1.44(+1.81%)

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.