Skip to main content

Cullen/Frost Bankers (NY: CFR )

112.57 +1.25 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 108.86 109.15 107.56 107.58 258,351 -1.23(-1.13%)
Dec 28, 2023 107.34 108.94 107.34 108.81 345,035 +0.98(+0.91%)
Dec 27, 2023 107.08 108.26 106.30 107.82 330,095 +0.74(+0.69%)
Dec 26, 2023 106.81 107.65 106.28 107.08 214,750 +0.41(+0.38%)
Dec 22, 2023 106.53 107.53 105.90 106.67 266,444 +0.75(+0.71%)
Dec 21, 2023 105.74 106.55 104.33 105.92 420,787 +1.39(+1.33%)
Dec 20, 2023 106.20 107.85 104.48 104.53 455,819 -3.58(-3.31%)
Dec 19, 2023 106.40 108.83 105.62 108.11 427,501 +1.85(+1.74%)
Dec 18, 2023 107.69 108.23 106.24 106.26 309,859 -0.59(-0.56%)
Dec 15, 2023 108.85 109.17 106.16 106.85 982,049 -2.66(-2.43%)
Dec 14, 2023 108.98 112.40 108.57 109.51 876,786 +4.17(+3.95%)
Dec 13, 2023 100.35 105.44 100.02 105.34 489,136 +4.80(+4.77%)
Dec 12, 2023 100.76 101.48 100.25 100.55 329,058 -0.64(-0.64%)
Dec 11, 2023 101.09 101.70 100.33 101.19 323,371 -0.52(-0.51%)
Dec 08, 2023 101.46 102.61 101.27 101.71 233,638 +0.64(+0.64%)
Dec 07, 2023 101.00 102.40 100.45 101.06 390,861 +0.63(+0.63%)
Dec 06, 2023 101.99 103.39 100.04 100.43 415,014 -0.42(-0.41%)
Dec 05, 2023 102.74 103.00 100.61 100.84 392,969 -2.41(-2.33%)
Dec 04, 2023 100.47 103.40 100.40 103.25 343,688 +1.96(+1.94%)
Dec 01, 2023 96.02 102.13 95.51 101.29 477,795 +3.83(+3.93%)
Nov 30, 2023 97.66 98.72 96.92 97.46 402,180 -0.06(-0.06%)
Nov 29, 2023 97.21 99.29 97.03 97.52 377,529 +1.05(+1.09%)
Nov 28, 2023 97.40 97.50 95.97 96.47 235,413 -0.92(-0.95%)
Nov 27, 2023 96.53 97.50 95.42 97.39 335,026 +0.15(+0.15%)
Nov 24, 2023 96.47 97.73 96.29 97.25 96,556 +0.34(+0.35%)
Nov 22, 2023 96.35 97.25 95.54 96.90 321,230 +0.98(+1.02%)
Nov 21, 2023 97.20 97.20 95.23 95.92 327,810 -1.69(-1.73%)
Nov 20, 2023 97.14 97.98 96.27 97.61 462,919 +0.16(+0.16%)
Nov 17, 2023 97.12 98.09 96.29 97.45 334,059 +0.88(+0.92%)
Nov 16, 2023 97.03 97.21 95.29 96.57 292,008 -0.53(-0.55%)
Nov 15, 2023 95.60 98.41 95.60 97.10 489,687 +1.31(+1.36%)
Nov 14, 2023 95.08 98.13 95.08 95.79 564,837 +3.65(+3.97%)
Nov 13, 2023 90.99 92.19 89.99 92.14 311,694 +0.80(+0.87%)
Nov 10, 2023 91.57 91.73 89.62 91.34 229,777 +0.50(+0.55%)
Nov 09, 2023 93.07 93.07 90.58 90.84 367,209 -2.31(-2.48%)
Nov 08, 2023 93.09 93.47 91.57 93.15 462,670 +0.27(+0.29%)
Nov 07, 2023 93.23 93.37 92.17 92.89 461,194 -0.85(-0.91%)
Nov 06, 2023 94.61 95.11 93.42 93.74 284,193 -1.15(-1.21%)
Nov 03, 2023 95.41 97.02 94.70 94.89 544,150 +1.68(+1.80%)
Nov 02, 2023 89.33 93.40 89.33 93.21 613,058 +4.96(+5.62%)
Nov 01, 2023 89.10 89.39 87.29 88.25 560,705 -1.13(-1.26%)
Oct 31, 2023 90.06 90.90 88.75 89.38 644,855 -0.36(-0.41%)
Oct 30, 2023 89.07 89.85 87.57 89.74 526,117 +1.66(+1.88%)
Oct 27, 2023 91.01 91.01 85.66 88.08 856,560 -2.38(-2.63%)
Oct 26, 2023 83.36 91.84 83.36 90.46 1,288,047 +8.28(+10.08%)
Oct 25, 2023 82.73 82.95 80.79 82.18 851,887 -1.13(-1.36%)
Oct 24, 2023 83.48 84.48 81.84 83.31 650,004 +0.01(+0.01%)
Oct 23, 2023 84.38 85.75 83.22 83.30 514,793 -1.28(-1.51%)
Oct 20, 2023 89.45 89.45 84.56 84.58 491,180 -5.16(-5.75%)
Oct 19, 2023 90.04 91.54 89.04 89.73 399,998 -0.18(-0.20%)
Oct 18, 2023 91.55 91.75 89.67 89.91 344,546 -2.50(-2.70%)
Oct 17, 2023 90.67 94.15 90.67 92.40 485,362 +1.22(+1.34%)
Oct 16, 2023 90.26 91.45 90.01 91.19 420,891 +2.34(+2.63%)
Oct 13, 2023 90.94 91.13 88.34 88.85 534,415 -1.15(-1.28%)
Oct 12, 2023 90.90 90.90 89.29 90.00 416,587 -0.72(-0.79%)
Oct 11, 2023 90.41 91.43 89.65 90.71 382,099 +0.67(+0.74%)
Oct 10, 2023 88.79 90.44 88.79 90.05 336,276 +1.08(+1.21%)
Oct 09, 2023 87.92 89.20 87.89 88.97 324,900 +0.21(+0.23%)
Oct 06, 2023 87.78 89.67 87.58 88.76 435,086 +0.15(+0.17%)
Oct 05, 2023 87.28 88.95 87.28 88.61 385,865 +1.12(+1.28%)
Oct 04, 2023 86.41 87.53 85.61 87.49 363,566 +1.16(+1.34%)
Oct 03, 2023 86.61 87.44 85.55 86.33 472,183 -1.65(-1.88%)
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.