Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 98.83 98.83 92.37 92.38 595,575 -4.42(-4.57%)
May 05, 2023 94.77 96.95 93.49 96.80 1,319,221 +8.29(+9.37%)
May 04, 2023 91.29 93.20 87.69 88.51 1,440,182 -5.16(-5.51%)
May 03, 2023 96.96 98.51 93.16 93.67 968,580 -2.86(-2.96%)
May 02, 2023 100.69 101.14 95.21 96.54 856,188 -5.03(-4.95%)
May 01, 2023 104.31 105.77 101.14 101.57 662,961 -2.89(-2.77%)
Apr 28, 2023 103.44 107.70 103.44 104.46 2,441,150 -0.02(-0.02%)
Apr 27, 2023 99.97 105.20 99.24 104.47 1,132,760 +6.44(+6.57%)
Apr 26, 2023 95.65 99.04 95.56 98.03 783,972 +2.36(+2.47%)
Apr 25, 2023 96.22 97.08 94.78 95.67 575,047 -2.01(-2.06%)
Apr 24, 2023 97.76 99.04 97.46 97.68 489,320 -0.51(-0.52%)
Apr 21, 2023 100.12 100.20 97.85 98.19 441,188 -1.92(-1.92%)
Apr 20, 2023 101.55 102.79 99.30 100.12 615,788 -3.24(-3.13%)
Apr 19, 2023 100.33 103.45 99.62 103.36 506,070 +3.84(+3.86%)
Apr 18, 2023 101.81 101.81 98.71 99.52 416,006 -2.08(-2.05%)
Apr 17, 2023 99.72 101.72 98.57 101.60 541,046 +1.95(+1.96%)
Apr 14, 2023 101.24 101.80 98.48 99.65 590,242 +0.22(+0.22%)
Apr 13, 2023 98.40 99.87 97.59 99.43 394,992 +1.07(+1.09%)
Apr 12, 2023 99.79 100.33 98.09 98.36 323,513 -0.92(-0.93%)
Apr 11, 2023 99.05 100.14 98.09 99.28 297,663 +1.04(+1.06%)
Apr 10, 2023 96.96 98.89 96.87 98.24 366,914 +0.46(+0.47%)
Apr 06, 2023 96.62 97.81 96.36 97.78 556,986 +1.53(+1.59%)
Apr 05, 2023 95.88 97.58 95.47 96.24 498,916 -1.30(-1.33%)
Apr 04, 2023 99.67 100.28 96.32 97.54 697,033 -1.86(-1.87%)
Apr 03, 2023 99.81 101.52 98.43 99.40 536,733 -0.41(-0.41%)
Mar 31, 2023 99.34 100.24 98.03 99.80 554,920 +1.54(+1.57%)
Mar 30, 2023 99.91 100.32 97.93 98.26 644,984 -0.45(-0.46%)
Mar 29, 2023 98.80 99.14 97.87 98.71 494,484 +1.03(+1.06%)
Mar 28, 2023 96.36 98.15 96.36 97.68 603,037 +0.34(+0.35%)
Mar 27, 2023 97.97 98.77 96.08 97.34 960,483 +2.53(+2.67%)
Mar 24, 2023 91.16 95.87 90.72 94.81 887,744 +2.09(+2.26%)
Mar 23, 2023 96.41 96.85 92.64 92.72 1,642,673 -3.00(-3.14%)
Mar 22, 2023 101.85 101.85 95.54 95.72 1,032,126 -6.01(-5.90%)
Mar 21, 2023 102.84 104.66 100.84 101.73 1,088,843 +2.50(+2.52%)
Mar 20, 2023 101.34 102.07 97.97 99.23 1,010,686 -0.09(-0.10%)
Mar 17, 2023 101.29 101.50 96.52 99.32 1,637,739 -3.55(-3.45%)
Mar 16, 2023 99.34 105.99 98.80 102.87 1,676,427 +1.89(+1.87%)
Mar 15, 2023 101.82 103.13 100.03 100.99 1,629,680 -4.67(-4.42%)
Mar 14, 2023 108.07 109.43 105.00 105.66 1,460,185 +7.36(+7.49%)
Mar 13, 2023 102.10 105.58 97.60 98.30 3,040,389 -14.21(-12.63%)
Mar 10, 2023 111.23 114.89 108.01 112.51 1,267,293 -1.23(-1.08%)
Mar 09, 2023 118.72 118.72 113.37 113.74 644,504 -6.15(-5.13%)
Mar 08, 2023 120.64 121.64 119.08 119.89 214,284 -1.12(-0.92%)
Mar 07, 2023 122.93 123.84 119.75 121.01 362,890 -2.51(-2.03%)
Mar 06, 2023 125.05 125.84 123.22 123.52 466,150 -1.76(-1.41%)
Mar 03, 2023 125.11 125.43 123.92 125.28 416,576 +0.67(+0.54%)
Mar 02, 2023 125.27 125.77 122.50 124.61 522,616 -1.40(-1.11%)
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.