Skip to main content

Cullen/Frost Bankers (NY: CFR )

115.56 +3.77 (+3.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 83.00 84.59 82.88 84.24 617,856 +0.84(+1.01%)
Nov 29, 2018 82.92 84.29 82.43 83.40 343,997 -0.17(-0.20%)
Nov 28, 2018 83.11 84.03 81.95 83.56 441,031 +0.48(+0.58%)
Nov 27, 2018 83.26 84.12 82.57 83.08 538,756 -0.59(-0.71%)
Nov 26, 2018 82.77 84.30 82.33 83.67 436,229 +1.79(+2.19%)
Nov 23, 2018 81.28 82.62 81.24 81.88 192,791 -0.23(-0.28%)
Nov 21, 2018 82.11 82.11 82.11 0 +0.21(+0.25%)
Nov 20, 2018 83.76 83.76 81.77 81.90 672,854 -2.37(-2.81%)
Nov 19, 2018 84.37 85.32 83.69 84.27 413,178 -0.27(-0.32%)
Nov 16, 2018 83.92 84.70 83.41 84.54 708,221 +0.15(+0.18%)
Nov 15, 2018 81.72 84.49 81.00 84.39 494,218 +1.95(+2.37%)
Nov 14, 2018 85.14 85.88 81.09 82.44 929,179 -1.74(-2.07%)
Nov 13, 2018 84.91 86.53 84.16 84.18 771,136 -0.57(-0.67%)
Nov 12, 2018 85.07 85.80 84.09 84.75 523,011 -1.18(-1.38%)
Nov 09, 2018 85.85 86.68 85.17 85.93 354,770 -0.07(-0.09%)
Nov 08, 2018 85.13 87.00 85.13 86.01 471,701 +0.53(+0.61%)
Nov 07, 2018 85.02 85.77 83.20 85.48 482,580 +0.58(+0.69%)
Nov 06, 2018 83.56 85.17 82.97 84.90 445,605 +1.20(+1.43%)
Nov 05, 2018 83.37 84.22 82.90 83.70 467,235 +0.28(+0.34%)
Nov 02, 2018 83.53 84.55 82.62 83.41 638,082 +0.59(+0.72%)
Nov 01, 2018 81.85 83.29 81.62 82.82 605,005 +1.15(+1.41%)
Oct 31, 2018 81.90 82.81 81.40 81.67 1,587,803 +0.63(+0.77%)
Oct 30, 2018 79.91 81.20 79.07 81.05 953,781 +1.38(+1.74%)
Oct 29, 2018 78.48 80.34 78.24 79.66 801,919 +1.95(+2.51%)
Oct 26, 2018 75.90 78.65 75.78 77.71 1,086,130 +0.90(+1.17%)
Oct 25, 2018 77.63 77.63 75.08 76.81 1,039,296 +0.28(+0.37%)
Oct 24, 2018 78.94 79.24 76.27 76.53 640,594 -2.55(-3.23%)
Oct 23, 2018 77.18 79.81 77.16 79.08 667,483 +0.23(+0.29%)
Oct 22, 2018 80.85 80.93 78.00 78.85 647,213 -1.55(-1.93%)
Oct 19, 2018 81.66 82.15 80.34 80.40 835,070 -1.47(-1.79%)
Oct 18, 2018 83.36 83.45 81.26 81.87 629,462 -1.93(-2.30%)
Oct 17, 2018 83.31 84.53 82.21 83.80 550,287 +0.38(+0.45%)
Oct 16, 2018 83.41 83.47 81.74 83.42 376,666 +0.41(+0.49%)
Oct 15, 2018 82.92 83.79 82.56 83.01 274,036 +0.14(+0.17%)
Oct 12, 2018 85.73 85.73 80.60 82.87 839,746 -1.70(-2.01%)
Oct 11, 2018 86.72 87.04 84.52 84.57 475,745 -2.53(-2.90%)
Oct 10, 2018 88.84 89.42 87.00 87.10 428,397 -1.52(-1.71%)
Oct 09, 2018 88.78 89.44 87.78 88.62 414,802 -0.32(-0.36%)
Oct 08, 2018 87.70 89.27 87.10 88.94 465,821 +1.10(+1.25%)
Oct 05, 2018 89.54 89.81 87.59 87.83 351,532 -1.42(-1.59%)
Oct 04, 2018 88.60 90.46 88.30 89.25 569,691 +0.80(+0.91%)
Oct 03, 2018 87.36 89.29 86.91 88.45 627,564 +1.63(+1.88%)
Oct 02, 2018 86.74 87.28 85.91 86.82 501,289 +0.21(+0.24%)
Oct 01, 2018 87.80 88.17 86.18 86.61 449,229 -0.50(-0.57%)
Sep 28, 2018 86.62 87.54 85.52 87.11 596,239 +0.07(+0.08%)
Sep 27, 2018 87.55 87.83 86.93 87.04 471,121 -0.53(-0.61%)
Sep 26, 2018 89.45 89.82 87.38 87.58 425,855 -1.82(-2.03%)
Sep 25, 2018 89.84 90.02 88.92 89.39 397,150 -0.10(-0.11%)
Sep 24, 2018 91.15 91.15 89.17 89.49 354,758 -1.78(-1.95%)
Sep 21, 2018 92.06 92.22 90.88 91.27 1,850,822 -0.69(-0.75%)
Sep 20, 2018 91.20 92.78 91.20 91.96 534,502 +1.14(+1.26%)
Sep 19, 2018 90.24 91.96 90.24 90.82 412,581 +0.72(+0.80%)
Sep 18, 2018 89.67 90.23 89.44 90.10 387,793 +0.27(+0.30%)
Sep 17, 2018 89.98 90.27 89.53 89.84 598,071 +0.00(+0.00%)
Sep 14, 2018 89.47 90.39 89.47 89.84 556,673 +0.42(+0.47%)
Sep 13, 2018 89.77 90.52 89.24 89.42 642,820 -0.27(-0.30%)
Sep 12, 2018 91.93 92.13 89.44 89.69 449,117 -2.32(-2.52%)
Sep 11, 2018 91.61 92.96 91.19 92.01 288,254 +0.41(+0.45%)
Sep 10, 2018 93.14 93.16 91.20 91.60 474,963 -1.25(-1.35%)
Sep 07, 2018 92.96 93.01 92.05 92.85 382,106 -0.04(-0.04%)
Sep 06, 2018 93.56 93.98 92.59 92.89 424,505 -0.63(-0.67%)
Sep 05, 2018 92.85 93.81 92.66 93.52 250,497 +0.58(+0.62%)
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.