Skip to main content

Cullen/Frost Bankers (NY: CFR )

115.56 +3.77 (+3.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 98.73 99.36 94.92 95.79 515,681 -3.92(-3.93%)
May 30, 2023 100.07 101.32 99.16 99.71 618,603 -0.09(-0.09%)
May 26, 2023 99.07 100.05 97.31 99.79 338,296 +0.63(+0.63%)
May 25, 2023 96.91 99.86 96.91 99.17 742,262 +1.52(+1.55%)
May 24, 2023 97.77 98.32 96.56 97.65 463,966 -1.07(-1.09%)
May 23, 2023 98.58 101.65 97.63 98.72 491,474 +0.13(+0.13%)
May 22, 2023 97.09 99.26 96.14 98.59 377,195 +2.50(+2.60%)
May 19, 2023 97.99 98.23 94.79 96.09 500,935 -1.55(-1.58%)
May 18, 2023 98.08 98.23 96.03 97.63 455,597 -0.46(-0.47%)
May 17, 2023 92.87 98.52 92.87 98.10 769,084 +6.85(+7.50%)
May 16, 2023 95.03 95.03 91.25 91.25 513,488 -3.20(-3.39%)
May 15, 2023 91.75 95.14 91.75 94.46 672,104 +2.15(+2.33%)
May 12, 2023 91.73 92.41 90.13 92.30 657,042 +1.60(+1.77%)
May 11, 2023 90.35 92.00 89.80 90.70 945,836 -1.23(-1.34%)
May 10, 2023 92.53 92.76 90.29 91.93 882,049 +0.82(+0.91%)
May 09, 2023 91.69 92.20 90.33 91.11 560,805 -1.33(-1.44%)
May 08, 2023 98.89 98.89 92.43 92.44 595,180 -4.43(-4.57%)
May 05, 2023 94.84 97.02 93.55 96.86 1,318,346 +8.30(+9.37%)
May 04, 2023 91.35 93.26 87.74 88.57 1,439,227 -5.17(-5.51%)
May 03, 2023 97.03 98.58 93.22 93.74 967,937 -2.86(-2.96%)
May 02, 2023 100.75 101.21 95.27 96.60 855,620 -5.03(-4.95%)
May 01, 2023 104.38 105.84 101.21 101.63 662,522 -2.89(-2.77%)
Apr 28, 2023 103.51 107.77 103.51 104.53 2,439,531 -0.02(-0.02%)
Apr 27, 2023 100.04 105.27 99.31 104.54 1,132,008 +6.45(+6.57%)
Apr 26, 2023 95.72 99.11 95.62 98.10 783,452 +2.36(+2.47%)
Apr 25, 2023 96.29 97.14 94.85 95.74 574,666 -2.01(-2.06%)
Apr 24, 2023 97.82 99.10 97.53 97.75 488,995 -0.51(-0.52%)
Apr 21, 2023 100.18 100.27 97.92 98.26 440,896 -1.92(-1.92%)
Apr 20, 2023 101.61 102.86 99.37 100.18 615,380 -3.24(-3.14%)
Apr 19, 2023 100.40 103.52 99.68 103.43 505,735 +3.84(+3.86%)
Apr 18, 2023 101.88 101.88 98.78 99.59 415,730 -2.09(-2.05%)
Apr 17, 2023 99.78 101.78 98.63 101.67 540,687 +1.95(+1.96%)
Apr 14, 2023 101.31 101.87 98.54 99.72 589,850 +0.22(+0.22%)
Apr 13, 2023 98.47 99.94 97.65 99.50 394,730 +1.07(+1.09%)
Apr 12, 2023 99.86 100.40 98.15 98.43 323,299 -0.92(-0.93%)
Apr 11, 2023 99.11 100.21 98.15 99.35 297,465 +1.04(+1.06%)
Apr 10, 2023 97.03 98.96 96.93 98.31 366,671 +0.46(+0.47%)
Apr 06, 2023 96.68 97.88 96.42 97.84 556,617 +1.54(+1.59%)
Apr 05, 2023 95.95 97.64 95.54 96.31 498,585 -1.30(-1.33%)
Apr 04, 2023 99.74 100.34 96.38 97.60 696,571 -1.86(-1.87%)
Apr 03, 2023 99.88 101.59 98.50 99.46 536,377 -0.41(-0.41%)
Mar 31, 2023 99.41 100.31 98.10 99.87 554,552 +1.55(+1.57%)
Mar 30, 2023 99.97 100.38 97.99 98.32 644,556 -0.46(-0.46%)
Mar 29, 2023 98.87 99.21 97.94 98.78 494,156 +1.03(+1.06%)
Mar 28, 2023 96.43 98.21 96.43 97.75 602,637 +0.34(+0.35%)
Mar 27, 2023 98.03 98.84 96.14 97.41 959,846 +2.53(+2.67%)
Mar 24, 2023 91.22 95.93 90.78 94.87 887,156 +2.10(+2.26%)
Mar 23, 2023 96.48 96.91 92.70 92.78 1,641,584 -3.01(-3.14%)
Mar 22, 2023 101.92 101.92 95.60 95.78 1,031,442 -6.01(-5.90%)
Mar 21, 2023 102.90 104.72 100.90 101.80 1,088,121 +2.50(+2.52%)
Mar 20, 2023 101.41 102.14 98.03 99.29 1,010,016 -0.09(-0.10%)
Mar 17, 2023 101.36 101.56 96.58 99.39 1,636,653 -3.56(-3.45%)
Mar 16, 2023 99.41 106.06 98.87 102.94 1,675,315 +1.89(+1.87%)
Mar 15, 2023 101.89 103.20 100.09 101.06 1,628,599 -4.67(-4.42%)
Mar 14, 2023 108.14 109.50 105.07 105.73 1,459,217 +7.37(+7.49%)
Mar 13, 2023 102.17 105.65 97.66 98.36 3,038,372 -14.22(-12.63%)
Mar 10, 2023 111.30 114.99 108.08 112.58 1,266,452 -1.23(-1.08%)
Mar 09, 2023 118.80 118.80 113.44 113.82 644,077 -6.15(-5.13%)
Mar 08, 2023 120.72 121.72 119.16 119.97 214,142 -1.12(-0.92%)
Mar 07, 2023 123.01 123.92 119.83 121.09 362,649 -2.51(-2.03%)
Mar 06, 2023 125.14 125.92 123.30 123.60 465,841 -1.76(-1.41%)
Mar 03, 2023 125.19 125.52 124.00 125.36 416,300 +0.67(+0.54%)
Mar 02, 2023 125.36 125.86 122.58 124.69 522,269 -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.