Indicators

Cullen/Frost Bankers (NY: CFR )

114.24 -1.32 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	40.88	41.05	40.44	40.79	1,207,764	-0.14(-0.34%)
Apr 27, 2012	40.68	41.01	40.43	40.92	1,133,848	+0.43(+1.06%)
Apr 26, 2012	40.38	40.68	40.00	40.50	861,420	+0.13(+0.33%)
Apr 25, 2012	39.63	40.56	39.58	40.36	924,585	+0.93(+2.35%)
Apr 24, 2012	38.96	39.55	38.94	39.44	842,106	+0.50(+1.28%)
Apr 23, 2012	38.73	39.00	38.61	38.94	469,045	-0.20(-0.51%)
Apr 20, 2012	39.25	39.44	38.95	39.14	489,659	+0.28(+0.71%)
Apr 19, 2012	38.90	39.28	38.61	38.86	916,716	-0.08(-0.21%)
Apr 18, 2012	39.26	39.47	38.89	38.95	564,963	-0.58(-1.47%)
Apr 17, 2012	39.40	39.71	39.37	39.53	638,893	+0.47(+1.20%)
Apr 16, 2012	38.90	39.19	38.69	39.06	990,048	+0.37(+0.95%)
Apr 13, 2012	39.35	39.35	38.68	38.69	664,990	-0.80(-2.01%)
Apr 12, 2012	39.18	39.59	39.12	39.49	505,506	+0.32(+0.81%)
Apr 11, 2012	39.16	39.21	38.95	39.17	544,973	+0.44(+1.13%)
Apr 10, 2012	39.37	39.41	38.72	38.73	687,829	-0.66(-1.67%)
Apr 09, 2012	39.34	39.61	39.08	39.39	588,403	-0.43(-1.08%)
Apr 05, 2012	39.98	40.11	39.78	39.82	393,398	-0.19(-0.48%)
Apr 04, 2012	40.12	40.33	39.67	40.01	897,991	-0.45(-1.11%)
Apr 03, 2012	40.45	40.62	40.14	40.46	697,589	-0.12(-0.29%)

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.