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 (%)
Feb 28, 2020 69.80 71.07 67.60 68.40 948,930 -3.76(-5.21%)
Feb 27, 2020 73.84 75.42 72.11 72.16 518,475 -3.39(-4.49%)
Feb 26, 2020 77.67 77.84 75.25 75.56 384,046 -1.46(-1.90%)
Feb 25, 2020 78.54 78.91 75.75 77.02 624,896 -1.41(-1.80%)
Feb 24, 2020 78.76 78.99 77.20 78.43 387,452 -2.06(-2.56%)
Feb 21, 2020 81.22 81.22 80.32 80.49 286,666 -1.19(-1.46%)
Feb 20, 2020 80.14 81.76 80.14 81.68 411,719 +1.19(+1.48%)
Feb 19, 2020 80.60 80.80 80.27 80.49 218,496 +0.42(+0.53%)
Feb 18, 2020 80.65 81.35 79.64 80.06 380,794 -0.94(-1.16%)
Feb 14, 2020 81.09 81.24 80.60 81.01 279,733 -0.17(-0.21%)
Feb 13, 2020 80.16 81.38 80.16 81.18 319,499 +0.37(+0.46%)
Feb 12, 2020 81.34 81.43 80.16 80.81 296,543 +0.15(+0.18%)
Feb 11, 2020 80.59 81.43 80.33 80.66 366,245 +0.61(+0.77%)
Feb 10, 2020 79.15 80.07 79.12 80.05 341,489 +0.59(+0.74%)
Feb 07, 2020 79.67 79.67 78.96 79.46 293,599 -0.74(-0.93%)
Feb 06, 2020 82.00 82.16 80.16 80.20 368,725 -1.25(-1.53%)
Feb 05, 2020 81.12 81.65 80.83 81.45 271,781 +1.58(+1.97%)
Feb 04, 2020 79.88 80.43 79.34 79.87 494,620 +1.42(+1.81%)
Feb 03, 2020 77.64 78.77 77.49 78.45 601,050 +1.29(+1.67%)
Jan 31, 2020 79.17 79.17 76.79 77.16 907,142 -3.05(-3.80%)
Jan 30, 2020 79.42 80.24 77.96 80.21 656,698 +0.68(+0.85%)
Jan 29, 2020 80.68 81.03 79.16 79.54 658,934 -0.85(-1.06%)
Jan 28, 2020 80.08 80.70 79.67 80.38 538,050 +0.78(+0.98%)
Jan 27, 2020 79.28 80.14 78.95 79.61 353,889 -1.32(-1.64%)
Jan 24, 2020 82.22 82.26 80.19 80.93 417,232 -1.32(-1.60%)
Jan 23, 2020 81.82 82.32 81.11 82.25 321,392 +0.03(+0.03%)
Jan 22, 2020 82.31 82.47 81.67 82.22 309,092 +0.19(+0.23%)
Jan 21, 2020 82.69 82.95 81.92 82.03 249,805 -1.18(-1.41%)
Jan 17, 2020 83.73 83.89 82.91 83.21 231,551 -0.16(-0.20%)
Jan 16, 2020 82.57 83.44 82.18 83.37 298,808 +1.43(+1.74%)
Jan 15, 2020 81.88 82.34 81.51 81.94 432,347 -0.70(-0.85%)
Jan 14, 2020 82.14 82.84 81.87 82.64 447,750 +0.44(+0.54%)
Jan 13, 2020 81.98 82.39 81.28 82.20 378,672 +0.65(+0.80%)
Jan 10, 2020 82.77 82.77 81.41 81.55 356,571 -1.24(-1.49%)
Jan 09, 2020 83.54 83.61 82.43 82.79 314,321 -0.25(-0.30%)
Jan 08, 2020 82.86 83.53 82.54 83.04 243,360 +0.33(+0.40%)
Jan 07, 2020 83.01 83.34 81.99 82.71 365,044 -0.17(-0.21%)
Jan 06, 2020 83.08 83.23 82.28 82.89 396,133 -0.96(-1.15%)
Jan 03, 2020 83.57 84.46 83.47 83.85 346,287 -0.84(-0.99%)
Jan 02, 2020 84.92 85.00 84.08 84.69 366,615 +0.06(+0.07%)
Dec 31, 2019 84.74 85.13 84.46 84.63 231,551 -0.30(-0.36%)
Dec 30, 2019 85.19 85.33 84.67 84.93 213,701 +0.13(+0.15%)
Dec 27, 2019 85.31 85.31 84.50 84.80 200,585 -0.30(-0.36%)
Dec 26, 2019 84.90 85.28 84.57 85.10 166,301 +0.37(+0.44%)
Dec 24, 2019 84.80 84.95 84.49 84.73 86,196 +0.03(+0.04%)
Dec 23, 2019 85.26 85.26 84.32 84.69 240,908 -0.34(-0.40%)
Dec 20, 2019 85.83 85.83 84.82 85.03 931,637 -0.40(-0.47%)
Dec 19, 2019 85.01 85.49 84.70 85.43 430,019 +0.53(+0.62%)
Dec 18, 2019 85.72 85.72 84.73 84.90 330,742 -0.82(-0.96%)
Dec 17, 2019 84.51 86.04 83.95 85.72 590,064 +1.19(+1.40%)
Dec 16, 2019 84.36 85.38 84.26 84.54 516,030 +0.92(+1.10%)
Dec 13, 2019 84.43 84.99 83.12 83.62 246,919 -1.17(-1.38%)
Dec 12, 2019 82.53 85.28 82.30 84.79 701,280 +2.55(+3.10%)
Dec 11, 2019 82.45 82.87 82.01 82.24 371,006 -0.24(-0.29%)
Dec 10, 2019 82.27 82.64 81.88 82.48 340,731 +0.28(+0.34%)
Dec 09, 2019 81.73 82.45 81.73 82.20 396,701 +0.10(+0.13%)
Dec 06, 2019 82.64 83.04 82.01 82.10 577,608 +0.46(+0.56%)
Dec 05, 2019 81.35 81.80 81.14 81.64 419,851 +0.62(+0.77%)
Dec 04, 2019 80.10 81.48 79.91 81.02 459,942 +1.02(+1.28%)
Dec 03, 2019 79.62 80.09 78.93 79.99 594,613 -0.55(-0.68%)
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.