Indicators

Cullen/Frost Bankers (NY: CFR )

107.88 +0.69 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	30.28	31.00	29.69	30.64	1,301,939	+1.02(+3.44%)
Mar 30, 2009	30.02	30.48	29.57	29.62	1,149,340	-2.15(-6.76%)
Mar 26, 2009	30.92	31.76	30.08	31.76	1,804,074	+1.15(+3.75%)
Mar 25, 2009	30.10	31.08	28.94	30.62	1,225,223	+0.86(+2.90%)
Mar 24, 2009	31.37	31.91	29.75	29.75	1,595,633	-2.53(-7.84%)
Mar 23, 2009	30.39	32.29	30.35	32.29	1,810,704	+2.97(+10.13%)
Mar 20, 2009	30.07	30.17	29.17	29.32	1,858,458	-0.65(-2.16%)
Mar 19, 2009	31.02	31.19	29.55	29.96	3,208,394	-0.85(-2.75%)
Mar 18, 2009	27.80	30.84	27.71	30.81	2,697,322	+2.43(+8.55%)
Mar 17, 2009	26.88	28.51	26.53	28.38	1,367,657	+1.40(+5.20%)
Mar 16, 2009	28.22	28.35	26.78	26.98	1,184,516	-0.50(-1.83%)
Mar 13, 2009	28.19	28.44	27.12	27.48	0	-0.50(-1.80%)
Mar 12, 2009	25.98	28.24	25.37	27.99	1,698,184	+1.93(+7.41%)
Mar 11, 2009	25.71	26.61	25.47	26.05	1,974,108	-0.70(-2.63%)
Mar 10, 2009	24.70	26.84	24.08	26.76	1,960,148	+2.69(+11.17%)
Mar 09, 2009	23.74	24.70	23.57	24.07	1,378,889	+0.18(+0.74%)
Mar 06, 2009	24.43	24.80	23.10	23.89	0	-0.38(-1.56%)
Mar 05, 2009	25.60	25.60	24.12	24.27	2,070,855	-1.46(-5.68%)
Mar 04, 2009	26.84	26.96	24.86	25.73	1,870,637	-1.19(-4.44%)

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.