Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 139.02 139.64 136.75 138.96 737,947 -0.28(-0.20%)
Nov 29, 2022 139.61 140.07 138.36 139.24 412,982 -0.07(-0.05%)
Nov 28, 2022 139.91 140.43 138.69 139.31 260,752 -1.57(-1.12%)
Nov 25, 2022 139.56 140.88 139.23 140.88 153,000 +1.80(+1.29%)
Nov 23, 2022 140.62 141.23 138.89 139.08 221,011 -1.86(-1.32%)
Nov 22, 2022 139.93 141.31 139.50 140.93 232,338 +2.15(+1.55%)
Nov 21, 2022 138.43 140.39 138.38 138.78 254,023 +0.61(+0.44%)
Nov 18, 2022 138.61 139.24 136.31 138.17 231,680 +1.08(+0.78%)
Nov 17, 2022 136.70 138.17 135.75 137.10 394,122 -0.69(-0.50%)
Nov 16, 2022 139.13 139.62 137.54 137.78 238,933 -0.97(-0.70%)
Nov 15, 2022 139.66 141.03 137.49 138.75 319,987 +0.23(+0.16%)
Nov 14, 2022 138.75 140.43 137.62 138.52 407,062 -0.22(-0.16%)
Nov 11, 2022 148.10 148.41 137.78 138.74 851,791 -8.95(-6.06%)
Nov 10, 2022 151.52 152.42 146.60 147.69 648,423 -0.76(-0.51%)
Nov 09, 2022 149.61 150.72 148.31 148.46 188,235 -2.56(-1.70%)
Nov 08, 2022 150.42 152.92 149.25 151.02 247,959 +0.29(+0.19%)
Nov 07, 2022 150.11 150.95 149.02 150.73 263,752 +1.61(+1.08%)
Nov 04, 2022 149.09 150.73 147.91 149.12 219,161 +1.77(+1.20%)
Nov 03, 2022 146.19 148.42 144.17 147.35 310,084 -0.90(-0.61%)
Nov 02, 2022 148.95 151.32 147.66 148.25 400,418 -0.79(-0.53%)
Nov 01, 2022 148.36 149.50 147.44 149.05 357,463 +1.41(+0.96%)
Oct 31, 2022 147.79 149.17 147.05 147.64 965,163 -0.15(-0.10%)
Oct 28, 2022 142.83 148.02 140.66 147.79 599,443 +6.71(+4.76%)
Oct 27, 2022 136.64 142.45 136.64 141.08 711,777 +5.94(+4.40%)
Oct 26, 2022 136.77 137.62 135.07 135.13 641,930 -1.09(-0.80%)
Oct 25, 2022 133.57 136.51 133.42 136.22 493,686 +1.63(+1.21%)
Oct 24, 2022 135.94 137.01 134.29 134.59 564,717 -0.69(-0.51%)
Oct 21, 2022 134.08 136.18 133.28 135.29 400,502 +1.30(+0.97%)
Oct 20, 2022 138.37 138.97 133.12 133.98 465,093 -4.15(-3.01%)
Oct 19, 2022 140.71 141.86 136.96 138.13 357,176 -3.26(-2.30%)
Oct 18, 2022 141.25 142.57 139.74 141.39 376,012 +2.06(+1.48%)
Oct 17, 2022 139.51 140.80 138.45 139.33 319,302 +1.78(+1.29%)
Oct 14, 2022 138.59 140.18 137.10 137.55 383,002 -0.30(-0.22%)
Oct 13, 2022 129.96 138.26 128.83 137.86 369,924 +6.39(+4.86%)
Oct 12, 2022 132.01 132.85 129.91 131.47 245,486 -0.17(-0.13%)
Oct 11, 2022 131.49 133.93 130.54 131.64 369,455 -0.35(-0.27%)
Oct 10, 2022 132.20 133.59 130.71 131.99 278,991 +0.14(+0.11%)
Oct 07, 2022 132.89 132.89 130.51 131.85 308,968 -1.28(-0.96%)
Oct 06, 2022 133.18 134.09 132.32 133.12 193,776 -0.73(-0.55%)
Oct 05, 2022 132.46 134.15 131.96 133.86 258,234 -0.26(-0.19%)
Oct 04, 2022 130.78 134.26 130.78 134.12 549,099 +5.06(+3.92%)
Oct 03, 2022 127.75 129.67 126.52 129.05 564,314 +3.15(+2.50%)
Sep 30, 2022 127.68 128.97 125.68 125.90 569,315 -1.43(-1.12%)
Sep 29, 2022 126.96 127.52 124.97 127.33 374,902 -1.04(-0.81%)
Sep 28, 2022 127.01 129.32 126.69 128.36 424,499 +1.56(+1.23%)
Sep 27, 2022 129.70 130.66 125.79 126.80 441,133 -2.19(-1.70%)
Sep 26, 2022 129.15 130.97 128.54 128.99 449,434 -0.69(-0.54%)
Sep 23, 2022 130.39 131.14 127.50 129.69 500,189 -2.23(-1.69%)
Sep 22, 2022 133.85 133.85 130.65 131.92 448,200 -1.39(-1.04%)
Sep 21, 2022 134.12 136.25 133.16 133.31 366,761 -0.36(-0.27%)
Sep 20, 2022 133.50 134.86 132.60 133.67 237,445 -0.80(-0.59%)
Sep 19, 2022 129.62 134.59 129.62 134.47 312,197 +2.83(+2.15%)
Sep 16, 2022 133.77 133.77 131.21 131.64 1,896,461 -3.24(-2.40%)
Sep 15, 2022 134.15 136.55 134.15 134.88 518,995 +0.32(+0.24%)
Sep 14, 2022 132.93 134.63 131.90 134.55 517,786 +2.58(+1.95%)
Sep 13, 2022 133.06 134.26 131.12 131.97 362,029 -3.39(-2.50%)
Sep 12, 2022 135.04 136.48 134.41 135.36 326,245 +0.90(+0.67%)
Sep 09, 2022 134.37 136.00 133.76 134.47 485,864 +0.49(+0.36%)
Sep 08, 2022 128.97 134.62 128.97 133.98 560,990 +3.84(+2.95%)
Sep 07, 2022 125.87 130.55 125.72 130.15 587,661 +3.63(+2.87%)
Sep 06, 2022 127.41 128.72 125.43 126.52 953,144 +1.54(+1.23%)
Sep 02, 2022 126.18 127.86 124.35 124.97 418,994 -0.02(-0.02%)
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.