Indicators

Cullen/Frost Bankers (NY: CFR )

105.93 -0.52 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	27.59	28.96	27.40	28.09	0	-0.07(-0.25%)
Feb 26, 2009	28.47	29.23	27.80	28.16	1,626,136	+0.44(+1.60%)
Feb 25, 2009	27.80	28.49	26.52	27.72	1,486,969	-0.11(-0.40%)
Feb 24, 2009	26.21	27.87	25.73	27.83	1,575,995	+1.74(+6.65%)
Feb 23, 2009	26.63	27.03	25.80	26.09	1,471,377	-0.38(-1.45%)
Feb 20, 2009	26.22	26.90	25.36	26.48	2,186,606	+0.05(+0.20%)
Feb 19, 2009	27.72	27.74	26.35	26.43	1,160,215	-0.95(-3.48%)
Feb 18, 2009	28.04	28.32	26.99	27.38	1,164,634	-0.48(-1.71%)
Feb 17, 2009	29.00	29.01	27.35	27.85	1,669,623	-0.67(-2.33%)
Feb 13, 2009	29.81	30.21	28.34	28.52	1,316,878	-1.34(-4.50%)
Feb 12, 2009	29.06	29.96	28.42	29.86	1,023,584	-0.12(-0.39%)
Feb 11, 2009	29.92	30.19	29.09	29.98	1,556,426	+0.34(+1.14%)
Feb 10, 2009	30.71	31.98	29.39	29.64	2,551,871	-1.52(-4.88%)
Feb 09, 2009	31.29	31.85	30.69	31.16	1,075,091	+0.04(+0.13%)
Feb 06, 2009	28.97	31.33	28.97	31.12	2,236,768	+2.48(+8.66%)
Feb 05, 2009	27.77	29.13	27.28	28.64	1,130,117	+0.72(+2.59%)
Feb 04, 2009	28.29	28.65	27.74	27.92	847,528	+0.03(+0.12%)
Feb 03, 2009	28.63	28.70	27.08	27.89	1,707,082	-0.61(-2.13%)

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.