Skip to main content

Cullen/Frost Bankers (NY: CFR )

112.57 +1.25 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 47.60 47.96 47.19 47.22 778,433 -0.43(-0.89%)
May 30, 2013 47.16 47.69 47.16 47.64 502,095 +0.53(+1.12%)
May 29, 2013 47.28 47.46 47.00 47.12 434,006 -0.33(-0.70%)
May 28, 2013 47.29 47.56 47.07 47.45 481,097 +0.61(+1.31%)
May 24, 2013 46.56 46.85 46.26 46.83 268,107 +0.20(+0.44%)
May 23, 2013 46.30 46.66 45.76 46.63 813,270 +0.28(+0.60%)
May 22, 2013 47.01 47.13 46.22 46.35 844,256 -0.55(-1.18%)
May 21, 2013 46.96 46.97 46.74 46.91 260,534 -0.02(-0.05%)
May 20, 2013 46.99 47.27 46.86 46.93 476,712 -0.17(-0.37%)
May 17, 2013 46.40 47.16 46.22 47.10 609,818 +1.03(+2.24%)
May 16, 2013 45.95 46.51 45.83 46.07 591,036 +0.12(+0.25%)
May 15, 2013 45.87 46.01 45.73 45.95 633,035 +0.42(+0.93%)
May 13, 2013 45.45 45.63 45.33 45.53 458,939 +0.03(+0.06%)
May 10, 2013 45.33 45.52 45.33 45.50 228,878 +0.24(+0.53%)
May 09, 2013 45.25 45.44 45.17 45.26 363,397 -0.01(-0.03%)
May 08, 2013 45.11 45.30 44.93 45.28 436,783 +0.13(+0.29%)
May 07, 2013 44.58 45.15 44.57 45.15 504,863 +0.60(+1.34%)
May 06, 2013 44.21 44.60 44.18 44.55 347,826 +0.39(+0.89%)
May 03, 2013 44.05 44.21 43.69 44.15 426,332 +0.47(+1.07%)
May 02, 2013 43.53 44.09 43.53 43.69 329,686 +0.17(+0.40%)
May 01, 2013 43.85 44.00 43.38 43.51 545,989 -0.47(-1.08%)
Apr 30, 2013 43.99 44.12 43.85 43.99 347,446 -0.02(-0.05%)
Apr 29, 2013 43.96 44.10 43.78 44.01 470,272 +0.19(+0.43%)
Apr 26, 2013 43.67 43.86 43.43 43.82 490,054 +0.08(+0.18%)
Apr 25, 2013 44.03 44.03 43.04 43.74 1,072,613 -0.50(-1.12%)
Apr 24, 2013 44.05 44.48 43.62 44.23 884,971 -0.68(-1.52%)
Apr 23, 2013 44.88 45.09 44.75 44.92 615,310 +0.33(+0.75%)
Apr 22, 2013 44.75 44.86 44.02 44.58 419,167 -0.07(-0.16%)
Apr 19, 2013 44.25 44.71 44.10 44.66 231,527 +0.46(+1.04%)
Apr 18, 2013 44.67 44.67 44.05 44.20 434,880 -0.34(-0.75%)
Apr 17, 2013 44.74 44.88 44.05 44.53 520,490 -0.47(-1.05%)
Apr 16, 2013 44.85 45.02 44.37 45.01 494,281 +0.47(+1.05%)
Apr 15, 2013 45.23 45.31 44.53 44.54 492,290 -0.95(-2.08%)
Apr 12, 2013 45.43 45.78 45.08 45.49 478,738 +0.05(+0.11%)
Apr 11, 2013 45.54 45.62 45.32 45.44 451,503 -0.16(-0.35%)
Apr 10, 2013 45.52 45.63 45.40 45.60 411,701 +0.35(+0.77%)
Apr 09, 2013 45.37 45.42 44.86 45.25 291,716 -0.09(-0.21%)
Apr 08, 2013 45.21 45.35 44.85 45.34 372,800 +0.19(+0.42%)
Apr 05, 2013 44.89 45.17 44.42 45.15 361,630 -0.15(-0.34%)
Apr 04, 2013 44.81 45.33 44.61 45.31 567,930 +0.55(+1.24%)
Apr 03, 2013 45.28 45.33 44.59 44.75 545,602 -0.49(-1.08%)
Apr 02, 2013 45.52 45.56 45.10 45.24 503,422 -0.20(-0.43%)
Apr 01, 2013 45.56 45.69 45.33 45.44 513,584 -0.09(-0.21%)
Mar 28, 2013 45.40 45.58 45.25 45.53 501,624 +0.05(+0.11%)
Mar 27, 2013 45.19 45.54 45.06 45.48 305,249 +0.01(+0.02%)
Mar 26, 2013 45.49 45.60 45.23 45.47 277,834 +0.07(+0.14%)
Mar 25, 2013 45.41 45.46 45.15 45.41 428,344 +0.14(+0.31%)
Mar 22, 2013 44.98 45.28 44.84 45.27 841,243 +0.28(+0.61%)
Mar 21, 2013 44.81 45.19 44.75 44.99 417,872 -0.01(-0.02%)
Mar 20, 2013 44.89 45.23 44.82 45.00 336,125 +0.34(+0.77%)
Mar 19, 2013 44.47 44.72 44.31 44.66 310,877 +0.25(+0.57%)
Mar 18, 2013 43.95 44.64 43.66 44.40 760,913 -0.51(-1.13%)
Mar 15, 2013 44.88 44.94 44.64 44.91 731,758 +0.14(+0.31%)
Mar 14, 2013 44.65 44.77 44.51 44.77 321,318 +0.13(+0.29%)
Mar 13, 2013 44.66 44.72 44.52 44.64 296,260 +0.10(+0.23%)
Mar 12, 2013 44.54 44.69 44.28 44.54 450,639 -0.03(-0.07%)
Mar 11, 2013 44.29 44.66 44.29 44.57 351,376 +0.16(+0.36%)
Mar 08, 2013 44.67 44.81 44.24 44.41 377,017 -0.01(-0.02%)
Mar 07, 2013 44.32 44.49 44.20 44.42 508,009 +0.15(+0.35%)
Mar 06, 2013 44.43 44.53 44.13 44.26 395,477 -0.01(-0.02%)
Mar 05, 2013 44.38 44.64 44.18 44.27 389,945 +0.10(+0.23%)
Mar 04, 2013 43.85 44.23 43.85 44.17 331,108 +0.19(+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.