Indicators

Cullen/Frost Bankers (NY: CFR )

101.58 +0.95 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	32.22	32.87	32.02	32.44	535,739	+0.28(+0.88%)
Dec 28, 2007	32.61	32.77	32.09	32.16	378,895	-0.20(-0.63%)
Dec 27, 2007	33.18	33.18	32.27	32.36	569,219	-0.60(-1.81%)
Dec 26, 2007	33.28	33.28	32.77	32.96	478,483	-0.30(-0.90%)
Dec 24, 2007	33.16	33.37	32.93	33.26	323,553	+0.36(+1.09%)
Dec 21, 2007	32.88	32.98	32.32	32.90	873,754	+0.33(+1.02%)
Dec 20, 2007	32.72	32.72	31.96	32.57	656,570	+0.15(+0.47%)
Dec 19, 2007	32.59	32.89	32.13	32.41	523,003	-0.13(-0.41%)
Dec 18, 2007	32.34	32.88	32.02	32.55	976,514	+0.44(+1.36%)
Dec 17, 2007	31.81	32.62	31.59	32.11	817,378	+0.20(+0.64%)
Dec 14, 2007	32.35	32.64	31.91	31.91	701,814	-0.60(-1.83%)
Dec 13, 2007	32.10	32.50	31.70	32.50	992,137	+0.20(+0.63%)
Dec 12, 2007	33.08	33.60	31.92	32.30	1,271,259	-0.10(-0.30%)
Dec 11, 2007	34.51	34.51	32.39	32.39	1,176,875	-2.11(-6.11%)
Dec 10, 2007	34.34	34.58	33.95	34.50	867,039	+0.40(+1.16%)
Dec 07, 2007	34.46	34.57	33.93	34.10	441,328	-0.44(-1.26%)
Dec 06, 2007	33.94	34.57	33.82	34.54	1,072,711	+0.67(+1.97%)
Dec 05, 2007	33.71	33.94	33.32	33.87	460,308	+0.52(+1.56%)
Dec 04, 2007	33.46	33.60	33.02	33.36	402,130	-0.28(-0.84%)

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.