Skip to main content

Cullen/Frost Bankers (NY: CFR )

114.10 +2.31 (+2.07%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 26.52 26.72 26.51 26.65 169,351 +0.13(+0.50%)
May 27, 2004 26.76 26.77 26.28 26.52 303,188 -0.31(-1.16%)
May 26, 2004 26.17 26.83 26.15 26.83 295,132 +0.71(+2.70%)
May 25, 2004 26.06 26.27 25.89 26.12 287,733 +0.06(+0.23%)
May 24, 2004 26.09 26.24 25.92 26.06 127,424 +0.05(+0.21%)
May 21, 2004 25.85 26.07 25.76 26.01 145,675 +0.15(+0.59%)
May 20, 2004 25.51 25.92 25.48 25.85 221,143 +0.40(+1.55%)
May 19, 2004 25.54 25.94 25.45 25.46 211,114 -0.04(-0.14%)
May 18, 2004 25.35 25.67 25.33 25.50 164,747 +0.15(+0.60%)
May 17, 2004 25.33 25.49 25.05 25.34 178,887 -0.18(-0.71%)
May 14, 2004 25.43 25.73 25.28 25.53 222,458 +0.01(+0.05%)
May 13, 2004 25.42 25.68 25.39 25.51 207,661 +0.03(+0.12%)
May 12, 2004 25.36 25.48 24.97 25.48 200,097 +0.10(+0.41%)
May 11, 2004 25.12 25.65 25.12 25.38 280,170 +0.26(+1.04%)
May 10, 2004 25.50 25.50 24.96 25.12 538,143 -0.41(-1.62%)
May 07, 2004 26.01 26.09 25.51 25.53 257,644 -0.52(-1.98%)
May 06, 2004 26.51 26.51 25.78 26.05 325,714 -0.49(-1.86%)
May 05, 2004 26.50 26.71 26.38 26.54 269,482 +0.13(+0.51%)
May 04, 2004 26.65 26.71 26.24 26.41 325,714 -0.24(-0.91%)
May 03, 2004 26.34 26.70 26.23 26.65 541,267 +0.32(+1.20%)
Apr 30, 2004 26.03 26.35 25.97 26.34 730,020 +0.30(+1.17%)
Apr 29, 2004 26.09 26.13 25.99 26.03 394,112 -0.09(-0.35%)
Apr 28, 2004 26.15 26.17 25.82 26.12 466,785 -0.06(-0.23%)
Apr 27, 2004 25.91 26.27 25.91 26.18 365,174 +0.33(+1.27%)
Apr 26, 2004 25.76 25.93 25.76 25.85 163,925 +0.13(+0.50%)
Apr 23, 2004 26.10 26.10 25.65 25.73 350,870 -0.37(-1.42%)
Apr 22, 2004 25.61 26.18 25.56 26.10 176,421 +0.52(+2.02%)
Apr 21, 2004 25.65 25.75 25.45 25.58 405,950 -0.12(-0.45%)
Apr 20, 2004 25.90 26.21 25.70 25.70 648,633 -0.20(-0.77%)
Apr 19, 2004 26.10 26.15 25.90 25.90 221,801 -0.26(-0.98%)
Apr 16, 2004 25.96 26.32 25.86 26.15 295,625 +0.20(+0.77%)
Apr 15, 2004 25.39 25.98 25.39 25.95 670,500 +0.91(+3.64%)
Apr 14, 2004 25.11 25.26 24.97 25.04 404,306 -0.11(-0.44%)
Apr 13, 2004 25.82 25.82 25.11 25.15 466,785 -0.57(-2.20%)
Apr 12, 2004 25.68 25.94 25.59 25.71 148,799 +0.01(+0.02%)
Apr 08, 2004 25.73 25.85 25.70 25.71 216,704 +0.02(+0.09%)
Apr 07, 2004 25.92 25.92 25.59 25.68 230,679 -0.19(-0.73%)
Apr 06, 2004 25.79 26.09 25.79 25.87 271,127 -0.02(-0.09%)
Apr 05, 2004 26.03 26.05 25.82 25.90 251,396 -0.07(-0.26%)
Apr 02, 2004 26.37 26.37 25.87 25.96 287,733 -0.31(-1.18%)
Apr 01, 2004 25.98 26.27 25.98 26.27 283,294 +0.27(+1.03%)
Mar 31, 2004 25.88 26.04 25.78 26.01 158,828 +0.08(+0.30%)
Mar 30, 2004 25.75 25.94 25.67 25.93 215,553 +0.18(+0.71%)
Mar 29, 2004 25.57 25.79 25.54 25.75 229,200 +0.21(+0.83%)
Mar 26, 2004 25.06 25.64 24.97 25.53 415,980 +0.40(+1.60%)
Mar 25, 2004 24.78 25.18 24.78 25.13 587,633 +0.35(+1.40%)
Mar 24, 2004 25.09 25.12 24.78 24.78 260,604 -0.35(-1.40%)
Mar 23, 2004 25.21 25.31 25.09 25.14 235,776 +0.00(+0.00%)
Mar 22, 2004 25.36 25.36 25.06 25.14 356,624 -0.26(-1.03%)
Mar 19, 2004 25.51 25.66 25.39 25.40 355,638 -0.11(-0.43%)
Mar 18, 2004 25.51 25.61 25.30 25.51 198,124 -0.05(-0.21%)
Mar 17, 2004 25.00 25.67 25.00 25.56 548,995 +0.22(+0.86%)
Mar 16, 2004 25.11 25.45 25.11 25.34 326,042 +0.23(+0.92%)
Mar 15, 2004 25.30 25.30 25.06 25.11 318,972 -0.15(-0.58%)
Mar 12, 2004 24.91 25.30 24.89 25.26 406,279 +0.35(+1.42%)
Mar 11, 2004 25.36 25.45 24.91 24.91 345,444 -0.41(-1.61%)
Mar 10, 2004 25.82 25.84 25.31 25.31 401,840 -0.57(-2.19%)
Mar 09, 2004 26.12 26.13 25.87 25.88 216,704 -0.28(-1.07%)
Mar 08, 2004 26.30 26.44 26.15 26.16 129,068 -0.15(-0.55%)
Mar 05, 2004 26.09 26.30 26.03 26.30 243,011 +0.21(+0.79%)
Mar 04, 2004 26.09 26.23 26.02 26.10 291,843 +0.05(+0.21%)
Mar 03, 2004 26.09 26.23 25.91 26.04 715,551 +0.02(+0.09%)
Mar 02, 2004 26.03 26.26 25.97 26.02 500,656 -0.04(-0.16%)
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.