Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.84 +1.16 (+1.05%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 107.20 109.56 106.28 108.22 360,823 -1.06(-0.97%)
Jun 29, 2022 110.52 110.82 108.81 109.28 354,212 -0.43(-0.39%)
Jun 28, 2022 111.41 112.09 109.63 109.71 320,045 -0.71(-0.64%)
Jun 27, 2022 110.92 111.52 109.23 110.42 333,948 +0.34(+0.31%)
Jun 24, 2022 106.87 110.47 106.80 110.07 780,704 +3.75(+3.53%)
Jun 23, 2022 110.19 110.19 104.71 106.32 536,978 -3.79(-3.44%)
Jun 22, 2022 108.69 110.76 108.31 110.11 276,492 +0.23(+0.21%)
Jun 21, 2022 111.39 111.39 109.54 109.88 322,582 +0.76(+0.70%)
Jun 17, 2022 109.81 111.52 108.73 109.12 598,664 +0.35(+0.33%)
Jun 16, 2022 109.02 109.50 106.77 108.76 593,358 -2.12(-1.91%)
Jun 15, 2022 109.76 112.88 109.20 110.88 801,623 +3.33(+3.09%)
Jun 14, 2022 106.71 107.97 106.15 107.56 446,701 +1.44(+1.36%)
Jun 13, 2022 105.84 107.30 104.86 106.11 486,310 -2.38(-2.19%)
Jun 10, 2022 109.48 110.59 108.13 108.49 513,485 -3.87(-3.44%)
Jun 09, 2022 115.97 116.20 112.29 112.36 374,734 -4.16(-3.57%)
Jun 08, 2022 118.05 118.10 115.74 116.52 238,482 -2.27(-1.91%)
Jun 07, 2022 116.37 118.80 116.12 118.79 340,245 +1.24(+1.06%)
Jun 06, 2022 118.03 119.27 116.62 117.55 197,820 +0.60(+0.52%)
Jun 03, 2022 119.14 119.14 116.69 116.94 291,144 -2.85(-2.38%)
Jun 02, 2022 115.77 119.92 115.14 119.80 453,418 +4.14(+3.58%)
Jun 01, 2022 116.71 116.71 113.58 115.66 308,784 -0.49(-0.42%)
May 31, 2022 116.21 117.22 114.46 116.15 438,156 -0.51(-0.44%)
May 27, 2022 114.84 116.72 114.84 116.66 573,606 +1.85(+1.61%)
May 26, 2022 113.41 115.39 113.41 114.81 393,409 +2.46(+2.19%)
May 25, 2022 109.76 112.39 109.52 112.36 303,670 +2.15(+1.95%)
May 24, 2022 110.92 111.01 108.23 110.20 285,265 -1.22(-1.09%)
May 23, 2022 110.85 112.54 109.51 111.42 280,541 +3.00(+2.77%)
May 20, 2022 110.00 110.95 105.94 108.42 454,392 -0.90(-0.82%)
May 19, 2022 110.28 111.22 108.24 109.32 566,427 -2.48(-2.21%)
May 18, 2022 115.20 115.39 111.26 111.79 387,507 -4.47(-3.85%)
May 17, 2022 115.20 116.58 114.42 116.26 288,735 +3.40(+3.01%)
May 16, 2022 114.67 114.99 112.05 112.86 344,025 -2.36(-2.04%)
May 13, 2022 115.32 116.19 113.67 115.22 324,124 +1.48(+1.30%)
May 12, 2022 113.17 114.75 111.74 113.74 359,192 -0.04(-0.03%)
May 11, 2022 116.13 118.22 113.54 113.78 363,225 -1.90(-1.65%)
May 10, 2022 117.24 118.66 113.61 115.68 420,004 -1.57(-1.34%)
May 09, 2022 119.85 120.91 116.68 117.25 411,486 -4.19(-3.45%)
May 06, 2022 121.01 121.74 119.39 121.44 515,992 +0.66(+0.54%)
May 05, 2022 124.67 124.67 119.53 120.78 456,218 -5.40(-4.28%)
May 04, 2022 123.26 126.47 122.01 126.19 421,768 +3.26(+2.65%)
May 03, 2022 121.98 123.50 120.61 122.92 482,385 +1.12(+0.92%)
May 02, 2022 123.53 123.55 118.95 121.81 463,684 -0.40(-0.33%)
Apr 29, 2022 126.58 126.60 121.63 122.20 1,005,868 -4.65(-3.66%)
Apr 28, 2022 124.37 127.42 121.07 126.85 704,447 +3.37(+2.73%)
Apr 27, 2022 123.03 124.97 121.87 123.48 449,291 +1.13(+0.92%)
Apr 26, 2022 125.33 126.38 121.95 122.35 483,904 -4.81(-3.78%)
Apr 25, 2022 126.54 127.38 123.50 127.16 412,703 -0.51(-0.40%)
Apr 22, 2022 129.77 130.71 127.19 127.67 431,335 -3.56(-2.71%)
Apr 21, 2022 134.94 135.85 130.59 131.23 521,335 -3.10(-2.31%)
Apr 20, 2022 133.78 135.61 133.21 134.33 284,813 +1.97(+1.49%)
Apr 19, 2022 130.54 132.80 130.31 132.37 261,581 +2.60(+2.00%)
Apr 18, 2022 128.86 130.10 128.25 129.77 222,847 +0.87(+0.67%)
Apr 14, 2022 129.45 130.70 128.78 128.90 282,172 -0.73(-0.56%)
Apr 13, 2022 126.55 130.10 126.41 129.63 285,928 +2.33(+1.83%)
Apr 12, 2022 129.68 131.31 126.63 127.30 360,877 -2.20(-1.70%)
Apr 11, 2022 130.19 132.51 129.31 129.50 474,120 +0.19(+0.14%)
Apr 08, 2022 130.24 131.95 128.84 129.32 397,067 +0.68(+0.53%)
Apr 07, 2022 129.23 129.73 126.88 128.63 589,726 +0.57(+0.45%)
Apr 06, 2022 127.15 129.06 125.70 128.06 561,076 +1.91(+1.52%)
Apr 05, 2022 126.71 128.73 125.99 126.15 273,908 -1.24(-0.97%)
Apr 04, 2022 128.27 129.12 125.34 127.39 473,048 -1.49(-1.15%)
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.