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 (%)
Dec 31, 2021 117.77 118.64 117.44 117.86 189,148 -0.32(-0.27%)
Dec 30, 2021 120.05 120.93 118.16 118.18 207,397 -1.20(-1.00%)
Dec 29, 2021 118.88 119.75 117.66 119.38 186,970 +0.76(+0.64%)
Dec 28, 2021 118.20 119.37 118.20 118.62 162,434 +0.16(+0.13%)
Dec 27, 2021 118.02 118.48 116.19 118.46 240,494 +1.15(+0.98%)
Dec 23, 2021 118.22 119.12 117.06 117.31 209,866 +0.09(+0.08%)
Dec 22, 2021 117.51 118.27 116.61 117.22 232,046 -0.22(-0.19%)
Dec 21, 2021 114.96 117.52 114.69 117.44 303,605 +3.43(+3.01%)
Dec 20, 2021 115.07 115.07 111.70 114.01 365,628 -2.67(-2.29%)
Dec 17, 2021 119.23 119.33 116.07 116.69 981,614 -3.24(-2.70%)
Dec 16, 2021 120.80 122.28 119.72 119.93 233,169 +0.19(+0.16%)
Dec 15, 2021 119.30 120.58 117.58 119.74 269,031 +1.48(+1.25%)
Dec 14, 2021 118.37 119.96 117.79 118.27 306,470 -0.08(-0.06%)
Dec 13, 2021 119.26 120.69 117.58 118.34 218,861 -1.98(-1.65%)
Dec 10, 2021 120.34 120.69 118.10 120.32 126,130 +0.88(+0.74%)
Dec 09, 2021 119.74 120.88 119.15 119.44 146,794 -1.19(-0.98%)
Dec 08, 2021 121.33 122.16 120.39 120.63 191,415 -0.35(-0.29%)
Dec 07, 2021 121.35 122.64 120.36 120.98 186,028 +0.59(+0.49%)
Dec 06, 2021 119.58 122.24 118.91 120.39 215,852 +3.39(+2.90%)
Dec 03, 2021 119.89 120.57 116.14 117.00 281,760 -2.47(-2.07%)
Dec 02, 2021 116.81 120.26 116.07 119.46 298,819 +3.94(+3.41%)
Dec 01, 2021 119.49 120.89 115.49 115.53 295,306 -2.17(-1.84%)
Nov 30, 2021 119.80 120.08 117.21 117.70 482,823 -3.80(-3.13%)
Nov 29, 2021 122.89 123.21 120.63 121.50 322,895 +0.40(+0.33%)
Nov 26, 2021 123.21 124.48 120.72 121.10 261,934 -5.77(-4.55%)
Nov 24, 2021 127.29 127.73 126.00 126.87 181,035 -0.32(-0.25%)
Nov 23, 2021 124.64 127.23 124.46 127.19 215,721 +3.31(+2.67%)
Nov 22, 2021 124.28 126.38 123.76 123.88 275,694 +1.28(+1.05%)
Nov 19, 2021 122.74 123.21 121.15 122.60 232,527 -2.06(-1.65%)
Nov 18, 2021 124.42 125.16 124.46 124.66 191,048 +0.19(+0.16%)
Nov 17, 2021 123.87 124.59 122.46 124.47 186,056 -0.01(-0.01%)
Nov 16, 2021 123.47 125.45 123.27 124.47 215,139 +0.70(+0.56%)
Nov 15, 2021 124.09 124.24 123.22 123.78 199,052 +0.33(+0.27%)
Nov 12, 2021 124.86 125.29 122.60 123.44 230,001 -1.70(-1.36%)
Nov 11, 2021 125.28 126.19 124.80 125.14 169,495 +0.06(+0.04%)
Nov 10, 2021 126.19 124.54 125.09 277,400 -0.99(-0.79%)
Nov 09, 2021 125.08 126.15 124.45 126.08 132,909 +0.06(+0.05%)
Nov 08, 2021 126.14 126.95 124.84 126.02 224,234 +0.44(+0.35%)
Nov 05, 2021 125.03 126.26 124.34 125.58 262,498 +1.87(+1.51%)
Nov 04, 2021 128.43 128.97 123.26 123.71 472,364 -5.44(-4.21%)
Nov 03, 2021 126.29 129.86 125.98 129.15 415,536 +2.42(+1.91%)
Nov 02, 2021 126.07 127.80 125.41 126.73 530,937 +0.95(+0.75%)
Nov 01, 2021 121.53 125.81 122.98 125.78 433,943 +5.41(+4.49%)
Oct 29, 2021 122.86 123.08 119.62 120.38 1,287,026 -1.87(-1.53%)
Oct 28, 2021 118.88 122.68 118.74 122.24 537,682 +3.51(+2.96%)
Oct 27, 2021 120.42 120.69 118.70 118.73 543,757 -2.43(-2.00%)
Oct 26, 2021 122.62 121.16 414,680 -1.23(-1.00%)
Oct 25, 2021 122.63 123.61 121.75 122.38 396,477 +0.32(+0.27%)
Oct 22, 2021 120.34 122.48 120.34 122.06 352,371 +2.14(+1.78%)
Oct 21, 2021 120.06 120.64 118.88 119.92 314,668 -0.27(-0.22%)
Oct 20, 2021 116.66 120.31 116.66 120.19 356,479 +3.17(+2.71%)
Oct 19, 2021 115.79 117.22 114.61 117.02 288,683 +2.02(+1.75%)
Oct 18, 2021 114.77 115.87 114.58 115.00 209,996 +0.05(+0.05%)
Oct 15, 2021 114.95 115.74 114.58 114.95 247,496 +0.45(+0.39%)
Oct 14, 2021 114.13 114.54 112.90 114.50 147,559 +1.81(+1.61%)
Oct 13, 2021 112.81 113.50 110.81 112.69 241,298 -0.55(-0.48%)
Oct 12, 2021 112.86 113.72 112.38 113.24 155,593 -0.03(-0.02%)
Oct 11, 2021 114.73 114.98 113.15 113.26 216,352 -0.98(-0.86%)
Oct 08, 2021 113.70 114.78 112.86 114.25 257,025 +0.85(+0.75%)
Oct 07, 2021 113.02 114.38 112.98 113.39 193,014 +0.58(+0.51%)
Oct 06, 2021 112.33 112.86 110.36 112.82 202,123 -0.25(-0.22%)
Oct 05, 2021 113.05 114.26 112.11 113.07 388,133 +0.02(+0.02%)
Oct 04, 2021 113.64 114.82 111.94 113.05 293,052 -0.49(-0.43%)
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.