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 (%)
May 28, 2004 26.54 26.74 26.52 26.67 169,239 +0.13(+0.50%)
May 27, 2004 26.78 26.78 26.30 26.54 302,987 -0.31(-1.16%)
May 26, 2004 26.19 26.85 26.17 26.85 294,936 +0.71(+2.70%)
May 25, 2004 26.08 26.29 25.91 26.14 287,542 +0.06(+0.23%)
May 24, 2004 26.11 26.26 25.94 26.08 127,340 +0.05(+0.21%)
May 21, 2004 25.87 26.09 25.78 26.02 145,578 +0.15(+0.59%)
May 20, 2004 25.53 25.93 25.50 25.87 220,996 +0.40(+1.55%)
May 19, 2004 25.56 25.96 25.47 25.48 210,974 -0.04(-0.14%)
May 18, 2004 25.37 25.68 25.35 25.51 164,638 +0.15(+0.60%)
May 17, 2004 25.35 25.51 25.06 25.36 178,769 -0.18(-0.71%)
May 14, 2004 25.45 25.75 25.30 25.54 222,311 +0.01(+0.05%)
May 13, 2004 25.44 25.70 25.41 25.53 207,523 +0.03(+0.12%)
May 12, 2004 25.38 25.50 24.98 25.50 199,965 +0.10(+0.41%)
May 11, 2004 25.14 25.67 25.14 25.40 279,984 +0.26(+1.04%)
May 10, 2004 25.51 25.51 24.98 25.14 537,786 -0.41(-1.62%)
May 07, 2004 26.03 26.11 25.53 25.55 257,473 -0.52(-1.98%)
May 06, 2004 26.52 26.52 25.80 26.07 325,498 -0.49(-1.86%)
May 05, 2004 26.52 26.73 26.40 26.56 269,304 +0.13(+0.51%)
May 04, 2004 26.67 26.72 26.26 26.43 325,498 -0.24(-0.91%)
May 03, 2004 26.35 26.72 26.24 26.67 540,908 +0.32(+1.20%)
Apr 30, 2004 26.05 26.36 25.99 26.35 729,536 +0.30(+1.17%)
Apr 29, 2004 26.11 26.15 26.01 26.05 393,851 -0.09(-0.35%)
Apr 28, 2004 26.17 26.19 25.84 26.14 466,476 -0.06(-0.23%)
Apr 27, 2004 25.93 26.29 25.93 26.20 364,932 +0.33(+1.27%)
Apr 26, 2004 25.77 25.95 25.77 25.87 163,817 +0.13(+0.50%)
Apr 23, 2004 26.12 26.12 25.66 25.74 350,637 -0.37(-1.42%)
Apr 22, 2004 25.62 26.19 25.58 26.12 176,304 +0.52(+2.02%)
Apr 21, 2004 25.66 25.77 25.47 25.60 405,681 -0.12(-0.45%)
Apr 20, 2004 25.91 26.23 25.71 25.71 648,202 -0.20(-0.77%)
Apr 19, 2004 26.12 26.17 25.91 25.91 221,654 -0.26(-0.98%)
Apr 16, 2004 25.98 26.34 25.88 26.17 295,429 +0.20(+0.77%)
Apr 15, 2004 25.41 26.00 25.41 25.97 670,056 +0.91(+3.64%)
Apr 14, 2004 25.12 25.28 24.99 25.06 404,038 -0.11(-0.44%)
Apr 13, 2004 25.84 25.84 25.12 25.17 466,476 -0.57(-2.20%)
Apr 12, 2004 25.70 25.96 25.60 25.73 148,700 +0.01(+0.02%)
Apr 08, 2004 25.74 25.87 25.71 25.73 216,560 +0.02(+0.09%)
Apr 07, 2004 25.94 25.94 25.61 25.70 230,526 -0.19(-0.73%)
Apr 06, 2004 25.80 26.10 25.80 25.89 270,947 -0.02(-0.09%)
Apr 05, 2004 26.05 26.07 25.84 25.91 251,229 -0.07(-0.26%)
Apr 02, 2004 26.38 26.38 25.89 25.98 287,542 -0.31(-1.18%)
Apr 01, 2004 25.99 26.29 25.99 26.29 283,106 +0.27(+1.03%)
Mar 31, 2004 25.90 26.06 25.80 26.02 158,723 +0.08(+0.30%)
Mar 30, 2004 25.76 25.96 25.68 25.94 215,410 +0.18(+0.71%)
Mar 29, 2004 25.59 25.80 25.56 25.76 229,048 +0.21(+0.83%)
Mar 26, 2004 25.07 25.65 24.98 25.55 415,704 +0.40(+1.60%)
Mar 25, 2004 24.80 25.20 24.80 25.15 587,243 +0.35(+1.40%)
Mar 24, 2004 25.11 25.14 24.80 24.80 260,431 -0.35(-1.40%)
Mar 23, 2004 25.23 25.32 25.11 25.15 235,620 +0.00(+0.00%)
Mar 22, 2004 25.38 25.38 25.07 25.15 356,388 -0.26(-1.03%)
Mar 19, 2004 25.52 25.68 25.41 25.42 355,402 -0.11(-0.43%)
Mar 18, 2004 25.53 25.62 25.32 25.52 197,993 -0.05(-0.21%)
Mar 17, 2004 25.01 25.68 25.01 25.58 548,631 +0.22(+0.86%)
Mar 16, 2004 25.13 25.47 25.13 25.36 325,826 +0.23(+0.92%)
Mar 15, 2004 25.32 25.32 25.07 25.13 318,761 -0.15(-0.58%)
Mar 12, 2004 24.92 25.31 24.90 25.28 406,009 +0.35(+1.42%)
Mar 11, 2004 25.38 25.46 24.92 24.92 345,215 -0.41(-1.61%)
Mar 10, 2004 25.84 25.85 25.33 25.33 401,573 -0.57(-2.19%)
Mar 09, 2004 26.14 26.15 25.89 25.90 216,560 -0.28(-1.07%)
Mar 08, 2004 26.32 26.46 26.17 26.18 128,983 -0.15(-0.56%)
Mar 05, 2004 26.11 26.32 26.05 26.32 242,850 +0.21(+0.79%)
Mar 04, 2004 26.11 26.25 26.04 26.12 291,650 +0.05(+0.21%)
Mar 03, 2004 26.11 26.24 25.93 26.06 715,077 +0.02(+0.09%)
Mar 02, 2004 26.05 26.28 25.99 26.04 500,323 -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.