Skip to main content

Cullen/Frost Bankers (NY: CFR )

114.24 -1.32 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 40.77 40.81 40.23 40.25 730,690 -0.39(-0.95%)
Mar 29, 2012 40.57 40.72 40.03 40.64 640,268 -0.21(-0.51%)
Mar 28, 2012 40.40 40.86 40.20 40.85 576,548 +0.43(+1.06%)
Mar 27, 2012 40.73 40.85 40.41 40.42 586,084 -0.42(-1.02%)
Mar 26, 2012 40.81 40.99 40.56 40.83 794,945 +0.24(+0.58%)
Mar 23, 2012 40.40 40.63 40.14 40.60 759,382 +0.25(+0.62%)
Mar 22, 2012 40.29 40.54 40.12 40.35 741,604 -0.23(-0.56%)
Mar 21, 2012 40.93 40.97 40.49 40.58 1,275,594 -0.22(-0.54%)
Mar 20, 2012 40.99 41.11 40.67 40.80 1,960,504 -0.51(-1.24%)
Mar 19, 2012 41.33 41.85 40.87 41.31 1,266,666 -0.66(-1.57%)
Mar 16, 2012 41.82 42.27 41.35 41.97 1,015,781 +0.63(+1.52%)
Mar 15, 2012 40.86 41.51 40.80 41.34 1,338,214 +0.43(+1.05%)
Mar 14, 2012 41.54 41.65 40.73 40.91 1,011,655 -0.45(-1.09%)
Mar 13, 2012 40.12 41.45 40.09 41.36 904,839 +1.42(+3.57%)
Mar 12, 2012 40.25 40.25 39.84 39.94 531,619 -0.21(-0.52%)
Mar 09, 2012 39.56 40.30 39.51 40.14 619,321 +0.64(+1.61%)
Mar 08, 2012 39.44 39.65 39.20 39.51 599,053 +0.31(+0.79%)
Mar 07, 2012 38.73 39.24 38.48 39.20 583,463 +0.59(+1.52%)
Mar 06, 2012 38.75 39.02 38.41 38.61 572,763 -0.57(-1.47%)
Mar 05, 2012 38.84 39.28 38.68 39.18 543,753 +0.21(+0.55%)
Mar 02, 2012 39.31 39.53 38.93 38.97 352,712 -0.43(-1.09%)
Mar 01, 2012 39.26 39.64 39.20 39.40 659,237 +0.33(+0.83%)
Feb 29, 2012 39.35 39.63 38.99 39.07 738,114 -0.16(-0.41%)
Feb 28, 2012 39.54 39.59 39.10 39.23 433,149 -0.19(-0.47%)
Feb 27, 2012 38.89 39.64 38.64 39.42 475,510 +0.38(+0.97%)
Feb 24, 2012 39.45 39.45 38.96 39.04 352,852 -0.30(-0.75%)
Feb 23, 2012 38.85 39.38 38.81 39.33 604,026 +0.51(+1.31%)
Feb 22, 2012 39.51 39.62 38.76 38.83 471,750 -0.68(-1.72%)
Feb 21, 2012 39.68 39.80 39.25 39.51 436,173 -0.14(-0.36%)
Feb 17, 2012 39.73 39.80 39.47 39.65 451,022 +0.13(+0.33%)
Feb 16, 2012 38.68 39.58 38.68 39.52 549,597 +0.87(+2.25%)
Feb 15, 2012 38.81 39.05 38.51 38.65 489,876 +0.04(+0.11%)
Feb 14, 2012 38.79 38.79 38.30 38.61 384,972 -0.25(-0.64%)
Feb 13, 2012 39.15 39.24 38.72 38.85 580,752 +0.09(+0.23%)
Feb 10, 2012 38.90 39.19 38.57 38.76 487,081 -0.36(-0.93%)
Feb 09, 2012 39.14 39.25 38.67 39.13 457,006 +0.16(+0.42%)
Feb 08, 2012 38.86 39.18 38.60 38.96 366,064 +0.14(+0.35%)
Feb 07, 2012 38.83 39.07 38.64 38.83 547,388 -0.12(-0.32%)
Feb 06, 2012 39.40 39.40 38.86 38.95 371,562 -0.54(-1.37%)
Feb 03, 2012 39.25 39.66 39.23 39.49 558,036 +0.71(+1.82%)
Feb 02, 2012 38.91 39.05 38.62 38.79 478,222 -0.08(-0.19%)
Feb 01, 2012 38.50 39.02 38.39 38.86 791,022 +0.66(+1.72%)
Jan 31, 2012 38.18 38.53 37.91 38.20 2,184,010 +0.13(+0.34%)
Jan 30, 2012 38.83 38.83 37.96 38.07 1,316,716 -0.71(-1.84%)
Jan 27, 2012 38.62 39.09 38.59 38.79 666,276 +0.08(+0.21%)
Jan 26, 2012 39.79 39.79 38.48 38.70 574,592 -0.65(-1.66%)
Jan 25, 2012 37.76 39.75 37.76 39.35 1,333,673 +0.16(+0.42%)
Jan 24, 2012 39.03 39.27 38.70 39.19 881,666 +0.02(+0.05%)
Jan 23, 2012 39.46 39.75 39.09 39.17 513,549 -0.28(-0.71%)
Jan 20, 2012 39.00 39.52 38.79 39.45 545,247 +0.38(+0.97%)
Jan 19, 2012 39.20 39.42 38.79 39.07 497,402 +0.05(+0.14%)
Jan 18, 2012 38.55 39.09 38.39 39.02 700,348 +0.50(+1.30%)
Jan 17, 2012 38.74 39.15 38.46 38.52 565,681 -0.12(-0.32%)
Jan 13, 2012 37.82 38.75 37.81 38.64 1,027,340 +0.32(+0.84%)
Jan 12, 2012 38.41 38.50 37.88 38.32 1,107,098 +0.11(+0.29%)
Jan 11, 2012 38.19 38.29 37.82 38.21 743,464 -0.12(-0.30%)
Jan 10, 2012 38.43 38.59 38.04 38.33 946,283 +0.17(+0.45%)
Jan 09, 2012 37.64 38.25 37.60 38.15 739,235 +0.69(+1.85%)
Jan 06, 2012 37.77 37.87 37.09 37.46 1,119,333 -0.21(-0.55%)
Jan 05, 2012 37.04 37.93 36.81 37.67 1,093,861 +0.34(+0.92%)
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.