Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.79 +1.11 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 115.80 116.65 115.47 115.89 192,377 -0.31(-0.27%)
Dec 30, 2021 118.04 118.90 116.17 116.20 210,937 -1.18(-1.00%)
Dec 29, 2021 116.89 117.74 115.68 117.38 190,161 +0.74(+0.64%)
Dec 28, 2021 116.22 117.37 116.22 116.63 165,206 +0.16(+0.13%)
Dec 27, 2021 116.03 116.49 114.24 116.48 244,599 +1.13(+0.98%)
Dec 23, 2021 116.24 117.12 115.10 115.34 213,448 +0.09(+0.08%)
Dec 22, 2021 115.54 116.28 114.65 115.25 236,007 -0.22(-0.19%)
Dec 21, 2021 113.03 115.55 112.76 115.47 308,787 +3.37(+3.01%)
Dec 20, 2021 113.14 113.14 109.83 112.10 371,868 -2.63(-2.29%)
Dec 17, 2021 117.23 117.33 114.12 114.73 998,367 -3.19(-2.71%)
Dec 16, 2021 118.77 120.23 117.71 117.92 237,149 +0.18(+0.16%)
Dec 15, 2021 117.29 118.55 115.61 117.73 273,623 +1.45(+1.25%)
Dec 14, 2021 116.38 117.95 115.81 116.28 311,701 -0.07(-0.06%)
Dec 13, 2021 117.26 118.66 115.61 116.36 222,597 -1.95(-1.65%)
Dec 10, 2021 118.32 118.66 116.12 118.31 128,283 +0.86(+0.74%)
Dec 09, 2021 117.73 118.85 117.15 117.44 149,299 -1.17(-0.98%)
Dec 08, 2021 119.30 120.11 118.37 118.61 194,682 -0.34(-0.29%)
Dec 07, 2021 119.32 120.58 118.34 118.95 189,203 +0.58(+0.49%)
Dec 06, 2021 117.57 120.19 116.91 118.37 219,536 +3.34(+2.90%)
Dec 03, 2021 117.87 118.54 114.19 115.03 286,569 -2.43(-2.07%)
Dec 02, 2021 114.85 118.24 114.12 117.46 303,919 +3.87(+3.41%)
Dec 01, 2021 117.49 118.86 113.55 113.59 300,346 -2.13(-1.84%)
Nov 30, 2021 117.79 118.06 115.24 115.72 491,064 -3.74(-3.13%)
Nov 29, 2021 120.82 121.14 118.61 119.46 328,406 +0.39(+0.33%)
Nov 26, 2021 121.14 122.39 118.69 119.07 266,405 -5.67(-4.55%)
Nov 24, 2021 125.16 125.58 123.88 124.74 184,125 -0.31(-0.25%)
Nov 23, 2021 122.55 125.10 122.37 125.05 219,403 +3.25(+2.67%)
Nov 22, 2021 122.19 124.26 121.68 121.80 280,399 +1.26(+1.05%)
Nov 19, 2021 120.68 121.14 119.11 120.54 236,496 -2.03(-1.66%)
Nov 18, 2021 122.33 123.06 122.37 122.57 194,309 +0.19(+0.16%)
Nov 17, 2021 121.79 122.50 120.40 122.38 189,231 -0.01(-0.01%)
Nov 16, 2021 121.40 123.34 121.20 122.39 218,811 +0.69(+0.56%)
Nov 15, 2021 122.01 122.16 121.15 121.70 202,450 +0.33(+0.27%)
Nov 12, 2021 122.77 123.19 120.54 121.37 233,927 -1.67(-1.36%)
Nov 11, 2021 123.18 124.07 122.70 123.04 172,387 +0.05(+0.04%)
Nov 10, 2021 124.07 122.45 122.99 282,134 -0.98(-0.79%)
Nov 09, 2021 122.98 124.03 122.36 123.97 135,177 +0.06(+0.05%)
Nov 08, 2021 124.02 124.82 122.74 123.90 228,061 +0.43(+0.35%)
Nov 05, 2021 122.93 124.14 122.26 123.47 266,978 +1.84(+1.51%)
Nov 04, 2021 126.27 126.81 121.19 121.64 480,426 -5.35(-4.21%)
Nov 03, 2021 124.17 127.68 123.87 126.98 422,629 +2.38(+1.91%)
Nov 02, 2021 123.96 125.66 123.31 124.61 539,999 +0.93(+0.75%)
Nov 01, 2021 119.49 123.70 120.91 123.67 441,350 +5.32(+4.49%)
Oct 29, 2021 120.80 121.02 117.61 118.36 1,308,993 -1.84(-1.53%)
Oct 28, 2021 116.88 120.62 116.75 120.19 546,859 +3.45(+2.96%)
Oct 27, 2021 118.40 118.67 116.71 116.74 553,038 -2.39(-2.00%)
Oct 26, 2021 120.57 119.12 421,758 -1.21(-1.00%)
Oct 25, 2021 120.58 121.54 119.71 120.33 403,244 +0.32(+0.27%)
Oct 22, 2021 118.32 120.43 118.32 120.01 358,385 +2.10(+1.78%)
Oct 21, 2021 118.04 118.62 116.88 117.91 320,039 -0.27(-0.22%)
Oct 20, 2021 114.70 118.29 114.70 118.17 362,563 +3.12(+2.71%)
Oct 19, 2021 113.85 115.25 112.69 115.06 293,610 +1.98(+1.75%)
Oct 18, 2021 112.84 113.92 112.66 113.07 213,581 +0.05(+0.05%)
Oct 15, 2021 113.02 113.79 112.66 113.02 251,720 +0.44(+0.39%)
Oct 14, 2021 112.21 112.62 111.01 112.58 150,077 +1.78(+1.61%)
Oct 13, 2021 110.92 111.59 108.95 110.80 245,416 -0.54(-0.48%)
Oct 12, 2021 110.96 111.81 110.50 111.34 158,249 -0.03(-0.02%)
Oct 11, 2021 112.81 113.05 111.25 111.36 220,045 -0.97(-0.86%)
Oct 08, 2021 111.79 112.85 110.97 112.33 261,412 +0.84(+0.75%)
Oct 07, 2021 111.13 112.46 111.09 111.49 196,308 +0.57(+0.51%)
Oct 06, 2021 110.45 110.97 108.51 110.92 205,572 -0.25(-0.22%)
Oct 05, 2021 111.15 112.34 110.23 111.17 394,758 +0.02(+0.02%)
Oct 04, 2021 111.73 112.89 110.06 111.15 298,053 -0.48(-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.