Skip to main content

Cullen/Frost Bankers (NY: CFR )

112.57 +1.25 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 35.69 35.69 34.98 35.13 269,239 -0.29(-0.81%)
Nov 29, 2005 35.32 35.67 35.28 35.41 366,447 -0.03(-0.09%)
Nov 28, 2005 35.71 35.71 35.38 35.45 590,609 -0.26(-0.73%)
Nov 25, 2005 35.58 35.73 35.40 35.71 64,549 +0.16(+0.46%)
Nov 23, 2005 35.56 35.65 35.40 35.55 241,180 -0.06(-0.16%)
Nov 22, 2005 35.40 35.66 35.23 35.60 188,896 +0.07(+0.20%)
Nov 21, 2005 35.08 35.53 34.85 35.53 239,647 +0.46(+1.30%)
Nov 18, 2005 35.06 35.22 34.73 35.08 201,469 +0.10(+0.28%)
Nov 17, 2005 34.41 34.98 34.36 34.98 198,249 +0.68(+1.98%)
Nov 16, 2005 34.48 34.57 33.95 34.30 223,854 -0.18(-0.53%)
Nov 15, 2005 34.93 35.08 34.31 34.48 236,427 -0.44(-1.27%)
Nov 14, 2005 35.28 35.28 34.65 34.93 223,241 -0.33(-0.93%)
Nov 11, 2005 34.95 35.35 34.83 35.25 158,231 +0.31(+0.88%)
Nov 10, 2005 34.57 35.01 34.51 34.95 470,708 +0.13(+0.37%)
Nov 09, 2005 34.59 34.99 34.40 34.81 292,238 +0.22(+0.62%)
Nov 08, 2005 34.50 34.61 33.98 34.60 285,338 +0.04(+0.11%)
Nov 07, 2005 34.96 34.68 34.27 34.56 458,749 -0.40(-1.14%)
Nov 04, 2005 34.70 35.02 34.70 34.96 303,124 +0.29(+0.85%)
Nov 03, 2005 34.93 35.04 34.50 34.66 336,855 -0.20(-0.56%)
Nov 02, 2005 34.31 34.98 34.27 34.86 325,969 +0.64(+1.87%)
Nov 01, 2005 34.36 34.55 34.19 34.22 314,470 -0.23(-0.66%)
Oct 31, 2005 33.95 34.53 33.93 34.45 469,328 +0.73(+2.17%)
Oct 28, 2005 33.03 33.76 33.03 33.72 548,291 +0.79(+2.40%)
Oct 27, 2005 33.33 33.33 32.93 32.93 384,999 -0.26(-0.79%)
Oct 26, 2005 32.84 33.35 32.68 33.19 303,737 +0.35(+1.07%)
Oct 25, 2005 33.20 33.20 32.39 32.84 296,991 -0.38(-1.16%)
Oct 24, 2005 32.58 33.22 32.58 33.22 303,430 +0.65(+1.98%)
Oct 21, 2005 32.57 32.84 32.41 32.58 237,500 +0.07(+0.20%)
Oct 20, 2005 32.60 32.86 32.30 32.51 220,021 -0.10(-0.32%)
Oct 19, 2005 32.09 32.62 31.89 32.62 275,372 +0.47(+1.46%)
Oct 18, 2005 31.98 32.59 31.91 32.15 398,185 +0.11(+0.35%)
Oct 17, 2005 32.30 32.40 31.70 32.04 319,223 -0.26(-0.81%)
Oct 14, 2005 31.57 32.38 31.41 32.30 603,641 +0.86(+2.74%)
Oct 13, 2005 31.05 31.57 30.87 31.44 375,800 +0.36(+1.15%)
Oct 12, 2005 30.96 31.25 30.87 31.08 408,151 +0.15(+0.49%)
Oct 11, 2005 31.37 31.44 30.91 30.93 230,447 -0.37(-1.17%)
Oct 10, 2005 31.31 31.51 31.20 31.29 111,927 -0.01(-0.02%)
Oct 07, 2005 31.57 31.60 31.23 31.30 202,389 -0.20(-0.64%)
Oct 06, 2005 31.44 31.76 31.14 31.50 212,815 +0.19(+0.60%)
Oct 05, 2005 32.02 32.02 31.31 31.31 170,957 -0.71(-2.22%)
Oct 04, 2005 32.41 32.61 32.02 32.02 345,288 -0.29(-0.91%)
Oct 03, 2005 32.41 32.51 32.22 32.32 267,399 +0.14(+0.43%)
Sep 30, 2005 32.12 32.22 31.76 32.18 229,374 +0.03(+0.10%)
Sep 29, 2005 31.46 32.15 31.37 32.15 427,470 +0.64(+2.03%)
Sep 28, 2005 31.90 31.96 31.24 31.51 277,672 -0.38(-1.21%)
Sep 27, 2005 32.05 32.12 31.70 31.89 213,122 -0.09(-0.29%)
Sep 26, 2005 32.19 32.34 31.78 31.98 160,991 -0.11(-0.35%)
Sep 23, 2005 32.10 32.25 31.78 32.10 125,113 +0.14(+0.43%)
Sep 22, 2005 31.80 32.24 31.50 31.96 307,723 +0.07(+0.20%)
Sep 21, 2005 32.12 32.12 31.71 31.89 224,774 -0.33(-1.01%)
Sep 20, 2005 32.48 32.84 32.12 32.22 252,526 -0.19(-0.58%)
Sep 19, 2005 32.48 32.48 32.21 32.41 192,576 -0.12(-0.38%)
Sep 16, 2005 31.82 32.72 31.82 32.53 503,366 +0.71(+2.23%)
Sep 15, 2005 31.63 31.89 31.40 31.82 226,461 +0.21(+0.66%)
Sep 14, 2005 31.70 31.80 31.51 31.61 191,503 -0.03(-0.08%)
Sep 13, 2005 32.28 32.28 31.55 31.64 214,502 -0.71(-2.20%)
Sep 12, 2005 32.32 32.39 32.15 32.35 176,170 +0.03(+0.10%)
Sep 09, 2005 32.15 32.32 32.15 32.32 163,291 +0.18(+0.55%)
Sep 08, 2005 32.41 32.47 32.08 32.14 181,843 -0.29(-0.89%)
Sep 07, 2005 32.50 32.77 32.32 32.43 231,981 -0.22(-0.68%)
Sep 06, 2005 32.09 32.71 32.09 32.65 180,310 +0.57(+1.77%)
Sep 02, 2005 32.13 32.26 31.96 32.08 131,399 -0.03(-0.08%)
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.