Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cullen/Frost Bankers (NY: CFR )

101.58 +0.95 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 101.58 103.93 101.49 103.72 3,087,013 +2.22(+2.18%)
Jul 28, 2023 102.76 103.42 99.35 101.50 996,019 -0.92(-0.90%)
Jul 27, 2023 114.92 114.92 100.76 102.42 1,968,877 -8.38(-7.56%)
Jul 26, 2023 110.63 112.47 109.67 110.80 1,277,729 +1.45(+1.33%)
Jul 25, 2023 111.18 112.27 109.16 109.35 820,998 -1.83(-1.65%)
Jul 24, 2023 109.29 111.84 109.27 111.18 553,907 +1.90(+1.74%)
Jul 21, 2023 111.05 111.07 108.60 109.28 431,347 -0.80(-0.73%)
Jul 20, 2023 109.69 110.12 107.44 110.08 475,756 +0.42(+0.38%)
Jul 19, 2023 108.12 109.89 107.02 109.66 708,520 +1.67(+1.55%)
Jul 18, 2023 105.10 109.12 104.44 107.99 576,741 +2.79(+2.65%)
Jul 17, 2023 103.73 105.75 103.35 105.20 427,142 +1.56(+1.50%)
Jul 14, 2023 107.66 107.66 102.81 103.64 478,164 -2.89(-2.72%)
Jul 13, 2023 106.82 108.11 105.44 106.54 433,462 +0.54(+0.51%)
Jul 12, 2023 107.21 107.79 105.17 105.99 472,505 +0.85(+0.81%)
Jul 11, 2023 103.97 105.54 103.29 105.14 377,710 +1.14(+1.09%)
Jul 10, 2023 101.94 104.65 101.94 104.01 281,982 +1.22(+1.19%)
Jul 07, 2023 101.36 104.00 101.13 102.78 543,637 +0.25(+0.24%)
Jul 06, 2023 101.67 102.73 99.84 102.53 377,394 -0.49(-0.47%)
Jul 05, 2023 104.06 105.00 102.51 103.02 337,963 -2.18(-2.07%)
Jul 03, 2023 103.22 105.92 103.22 105.20 212,883 +2.48(+2.42%)
Jun 30, 2023 103.52 103.64 102.44 102.72 314,330 -0.49(-0.47%)
Jun 29, 2023 101.94 103.44 101.40 103.20 392,606 +3.90(+3.92%)
Jun 28, 2023 100.19 100.19 98.26 99.31 630,853 -1.17(-1.17%)
Jun 27, 2023 100.46 101.56 98.98 100.48 634,493 +0.56(+0.56%)
Jun 26, 2023 99.33 101.25 99.33 99.92 352,959 +0.98(+0.99%)
Jun 23, 2023 99.44 100.66 98.53 98.93 520,861 -1.59(-1.58%)
Jun 22, 2023 103.85 103.85 99.81 100.52 509,934 -3.48(-3.34%)
Jun 21, 2023 105.46 106.78 103.79 104.00 544,704 -1.93(-1.82%)
Jun 20, 2023 106.76 107.48 105.12 105.93 711,726 -0.78(-0.73%)
Jun 16, 2023 109.05 109.05 105.68 106.71 1,410,584 -1.49(-1.38%)
Jun 15, 2023 104.00 108.63 103.17 108.20 776,029 +15.89(+17.22%)
May 08, 2023 98.75 98.75 92.29 92.30 596,038 -4.42(-4.57%)
May 05, 2023 94.70 96.88 93.42 96.73 1,320,247 +8.28(+9.37%)
May 04, 2023 91.22 93.13 87.62 88.44 1,441,302 -5.16(-5.51%)
May 03, 2023 96.89 98.43 93.09 93.60 969,333 -2.86(-2.96%)
May 02, 2023 100.61 101.06 95.13 96.46 856,854 -5.03(-4.95%)
May 01, 2023 104.23 105.69 101.06 101.49 663,477 -2.89(-2.77%)
Apr 28, 2023 103.36 107.61 103.36 104.38 2,443,049 -0.02(-0.02%)
Apr 27, 2023 99.90 105.12 99.17 104.39 1,133,641 +6.44(+6.57%)
Apr 26, 2023 95.58 98.96 95.49 97.96 784,582 +2.36(+2.47%)
Apr 25, 2023 96.15 97.00 94.71 95.60 575,494 -2.01(-2.06%)
Apr 24, 2023 97.68 98.96 97.39 97.61 489,701 -0.51(-0.52%)
Apr 21, 2023 100.04 100.12 97.78 98.12 441,532 -1.92(-1.92%)
Apr 20, 2023 101.47 102.71 99.22 100.04 616,267 -3.24(-3.14%)
Apr 19, 2023 100.26 103.37 99.54 103.28 506,464 +3.83(+3.86%)
Apr 18, 2023 101.73 101.73 98.64 99.44 416,330 -2.08(-2.05%)
Apr 17, 2023 99.64 101.64 98.49 101.53 541,467 +1.95(+1.96%)
Apr 14, 2023 101.17 101.72 98.40 99.58 590,701 +0.22(+0.22%)
Apr 13, 2023 98.33 99.79 97.51 99.36 395,299 +1.07(+1.09%)
Apr 12, 2023 99.72 100.26 98.01 98.29 323,765 -0.92(-0.93%)
Apr 11, 2023 98.97 100.07 98.01 99.21 297,894 +1.04(+1.06%)
Apr 10, 2023 96.89 98.82 96.79 98.16 367,199 +0.46(+0.47%)
Apr 06, 2023 96.55 97.74 96.28 97.70 557,419 +1.53(+1.59%)
Apr 05, 2023 95.81 97.50 95.40 96.17 499,304 -1.30(-1.33%)
Apr 04, 2023 99.59 100.20 96.24 97.46 697,575 -1.86(-1.87%)
Apr 03, 2023 99.74 101.44 98.35 99.32 537,150 -0.41(-0.41%)
Mar 31, 2023 99.26 100.16 97.96 99.73 555,352 +1.54(+1.57%)
Mar 30, 2023 99.83 100.24 97.85 98.18 645,485 -0.45(-0.46%)
Mar 29, 2023 98.72 99.06 97.80 98.64 494,869 +1.03(+1.06%)
Mar 28, 2023 96.29 98.07 96.29 97.61 603,506 +0.34(+0.35%)
Mar 27, 2023 97.89 98.69 96.01 97.27 961,230 +2.53(+2.67%)
Mar 24, 2023 91.09 95.79 90.65 94.74 888,435 +2.09(+2.26%)
Mar 23, 2023 96.34 96.77 92.57 92.65 1,643,951 -3.00(-3.14%)
Mar 22, 2023 101.77 101.77 95.47 95.65 1,032,929 -6.00(-5.90%)
Mar 21, 2023 102.76 104.57 100.76 101.65 1,089,690 +2.50(+2.52%)
Mar 20, 2023 101.26 101.99 97.89 99.15 1,011,473 -0.09(-0.10%)
Mar 17, 2023 101.21 101.42 96.44 99.24 1,639,013 -3.55(-3.45%)
Mar 16, 2023 99.26 105.91 98.72 102.79 1,677,731 +1.88(+1.87%)
Mar 15, 2023 101.74 103.05 99.95 100.91 1,630,947 -4.67(-4.42%)
Mar 14, 2023 107.98 109.34 104.91 105.58 1,461,321 +7.36(+7.49%)
Mar 13, 2023 102.02 105.50 97.52 98.22 3,042,754 -14.20(-12.63%)
Mar 10, 2023 111.14 114.80 107.92 112.42 1,268,279 -1.23(-1.08%)
Mar 09, 2023 118.63 118.63 113.28 113.65 645,006 -6.14(-5.13%)
Mar 08, 2023 120.55 121.55 118.99 119.80 214,451 -1.12(-0.92%)
Mar 07, 2023 122.84 123.74 119.66 120.91 363,172 -2.51(-2.03%)
Mar 06, 2023 124.96 125.74 123.12 123.42 466,513 -1.76(-1.41%)
Mar 03, 2023 125.01 125.33 123.82 125.18 416,900 +0.67(+0.54%)
Mar 02, 2023 125.17 125.68 122.40 124.51 523,022 -1.40(-1.11%)
Mar 01, 2023 123.92 126.05 123.20 125.91 522,021 +1.12(+0.90%)
Feb 28, 2023 125.20 127.17 124.78 124.80 575,485 +0.11(+0.09%)
Feb 27, 2023 124.50 125.91 123.96 124.68 444,108 +0.94(+0.76%)
Feb 24, 2023 120.60 123.90 120.05 123.74 523,816 +2.72(+2.24%)
Feb 23, 2023 120.34 121.34 118.70 121.03 363,368 +1.39(+1.16%)
Feb 22, 2023 121.06 121.27 119.28 119.64 324,078 -1.39(-1.15%)
Feb 21, 2023 121.92 122.66 119.57 121.03 405,633 -2.45(-1.99%)
Feb 17, 2023 121.94 124.34 121.68 123.48 491,324 +1.79(+1.47%)
Feb 16, 2023 122.83 123.84 121.67 121.69 428,742 -2.07(-1.67%)
Feb 15, 2023 122.24 124.82 122.17 123.76 247,053 +0.91(+0.74%)
Feb 14, 2023 123.99 124.57 121.92 122.85 323,178 -1.13(-0.91%)
Feb 13, 2023 123.73 124.47 123.36 123.98 195,360 +0.12(+0.10%)
Feb 10, 2023 124.70 124.82 123.21 123.86 352,003 -0.30(-0.24%)
Feb 09, 2023 124.70 125.75 124.14 124.16 355,429 -0.46(-0.37%)
Feb 08, 2023 124.57 125.85 123.34 124.62 423,503 -0.63(-0.50%)
Feb 07, 2023 122.86 125.35 122.00 125.25 358,814 +1.75(+1.42%)
Feb 06, 2023 121.02 123.54 121.02 123.50 373,642 +1.97(+1.63%)
Feb 03, 2023 120.22 123.49 120.10 121.53 648,086 +1.52(+1.27%)
Feb 02, 2023 121.55 121.72 119.22 120.00 609,303 -1.53(-1.26%)
Feb 01, 2023 120.93 123.01 120.14 121.53 471,493 -0.99(-0.81%)
Jan 31, 2023 119.29 122.52 118.57 122.52 852,305 +3.72(+3.13%)
Jan 30, 2023 120.02 120.92 118.32 118.81 519,253 -1.05(-0.88%)
Jan 27, 2023 122.55 124.40 118.55 119.86 872,612 -4.43(-3.56%)
Jan 26, 2023 125.96 131.03 116.32 124.29 1,242,406 -3.62(-2.83%)
Jan 25, 2023 127.99 128.79 125.98 127.91 445,500 -0.32(-0.25%)
Jan 24, 2023 127.29 129.32 126.18 128.23 319,593 -0.05(-0.04%)
Jan 23, 2023 126.34 128.73 126.14 128.28 362,016 +2.45(+1.95%)
Jan 20, 2023 123.76 126.05 123.19 125.82 296,406 +2.53(+2.05%)
Jan 19, 2023 121.97 124.47 120.87 123.29 333,950 +0.77(+0.63%)
Jan 18, 2023 127.70 127.70 122.45 122.52 384,962 -5.92(-4.61%)
Jan 17, 2023 128.42 128.60 126.39 128.44 304,389 -0.49(-0.38%)
Jan 13, 2023 126.23 129.27 124.83 128.93 299,998 +1.99(+1.57%)
Jan 12, 2023 125.52 128.36 124.91 126.93 332,616 +2.04(+1.63%)
Jan 11, 2023 124.59 125.51 123.92 124.89 224,504 +0.56(+0.45%)
Jan 10, 2023 124.20 124.77 122.82 124.33 237,637 +0.49(+0.39%)
Jan 09, 2023 126.52 126.52 123.50 123.84 266,787 -2.88(-2.27%)
Jan 06, 2023 125.00 127.16 125.00 126.72 312,005 +2.50(+2.01%)
Jan 05, 2023 123.14 124.29 122.05 124.22 422,800 +0.99(+0.80%)
Jan 04, 2023 123.05 124.70 122.44 123.23 303,208 +0.74(+0.61%)
Jan 03, 2023 125.50 126.06 121.56 122.48 503,681 -3.25(-2.59%)
Dec 30, 2022 125.93 126.54 124.97 125.74 217,219 -0.25(-0.20%)
Dec 29, 2022 124.43 126.28 124.07 125.99 378,753 +1.76(+1.42%)
Dec 28, 2022 124.32 125.13 123.74 124.23 277,397 +0.25(+0.20%)
Dec 27, 2022 124.35 124.50 123.06 123.98 259,338 +0.09(+0.07%)
Dec 23, 2022 122.91 124.57 122.91 123.89 222,547 +1.16(+0.94%)
Dec 22, 2022 122.32 122.97 120.73 122.74 261,926 +0.20(+0.16%)
Dec 21, 2022 121.72 123.16 121.72 122.54 316,861 +2.22(+1.85%)
Dec 20, 2022 119.78 121.10 118.84 120.32 349,731 +1.16(+0.97%)
Dec 19, 2022 118.51 120.17 117.34 119.17 530,175 +0.91(+0.77%)
Dec 16, 2022 120.16 121.23 117.85 118.25 1,260,035 -2.33(-1.93%)
Dec 15, 2022 121.93 123.02 119.97 120.58 523,087 -2.40(-1.95%)
Dec 14, 2022 123.12 124.44 121.94 122.98 655,367 +0.22(+0.18%)
Dec 13, 2022 130.14 131.44 121.67 122.77 672,107 -6.33(-4.90%)
Dec 12, 2022 129.54 130.54 128.58 129.10 344,513 +0.35(+0.27%)
Dec 09, 2022 128.99 130.14 128.64 128.75 323,642 -0.77(-0.60%)
Dec 08, 2022 129.59 129.83 127.73 129.52 362,470 +0.33(+0.25%)
Dec 07, 2022 129.82 130.26 128.50 129.19 411,135 -0.87(-0.67%)
Dec 06, 2022 129.63 131.04 128.72 130.06 622,437 +0.35(+0.27%)
Dec 05, 2022 132.94 132.94 128.38 129.72 505,083 -3.31(-2.49%)
Dec 02, 2022 132.56 133.51 131.82 133.03 734,391 +0.30(+0.23%)
Dec 01, 2022 136.90 137.00 132.69 132.73 419,359 -3.71(-2.72%)
Nov 30, 2022 136.49 137.10 134.26 136.43 751,624 -0.27(-0.20%)
Nov 29, 2022 137.07 137.52 135.84 136.70 420,636 -0.07(-0.05%)
Nov 28, 2022 137.36 137.87 136.16 136.77 265,585 -1.54(-1.11%)
Nov 25, 2022 137.02 138.31 136.70 138.31 155,836 +1.77(+1.29%)
Nov 23, 2022 138.06 138.66 136.36 136.54 225,107 -1.82(-1.32%)
Nov 22, 2022 137.39 138.74 136.96 138.37 236,644 +2.11(+1.55%)
Nov 21, 2022 135.91 137.84 135.86 136.26 258,731 +0.60(+0.44%)
Nov 18, 2022 136.09 136.70 133.82 135.66 235,974 +1.06(+0.78%)
Nov 17, 2022 134.21 135.66 133.28 134.60 401,427 -0.67(-0.50%)
Nov 16, 2022 136.60 137.08 135.04 135.27 243,362 -0.95(-0.70%)
Nov 15, 2022 137.12 138.46 134.98 136.23 325,917 +0.23(+0.17%)
Nov 14, 2022 136.23 137.87 135.12 136.00 414,607 -0.22(-0.16%)
Nov 11, 2022 145.41 145.71 135.27 136.22 867,578 -8.79(-6.06%)
Nov 10, 2022 148.76 149.65 143.93 145.01 660,441 -0.75(-0.51%)
Nov 09, 2022 146.88 147.98 145.61 145.75 191,724 -2.52(-1.70%)
Nov 08, 2022 147.68 150.14 146.53 148.27 252,554 +0.28(+0.19%)
Nov 07, 2022 147.38 148.20 146.31 147.99 268,640 +1.58(+1.08%)
Nov 04, 2022 146.38 147.99 145.22 146.41 223,223 +1.74(+1.20%)
Nov 03, 2022 143.53 145.72 141.55 144.67 315,831 -0.89(-0.61%)
Nov 02, 2022 146.24 148.57 144.97 145.56 407,840 -0.78(-0.53%)
Nov 01, 2022 145.66 146.78 144.75 146.33 364,088 +1.38(+0.95%)
Oct 31, 2022 145.10 146.46 144.38 144.95 983,051 -0.15(-0.10%)
Oct 28, 2022 140.23 145.32 138.10 145.10 610,553 +6.59(+4.76%)
Oct 27, 2022 134.15 139.85 134.15 138.51 724,969 +5.83(+4.40%)
Oct 26, 2022 134.28 135.12 132.61 132.68 653,828 -1.07(-0.80%)
Oct 25, 2022 131.14 134.03 130.99 133.74 502,836 +1.60(+1.21%)
Oct 24, 2022 133.47 134.52 131.84 132.14 575,184 -0.68(-0.51%)
Oct 21, 2022 131.64 133.70 130.86 132.82 407,926 +1.28(+0.97%)
Oct 20, 2022 135.85 136.44 130.70 131.54 473,713 -4.08(-3.01%)
Oct 19, 2022 138.15 139.28 134.47 135.62 363,796 -3.20(-2.30%)
Oct 18, 2022 138.68 139.98 137.20 138.82 382,982 +2.02(+1.48%)
Oct 17, 2022 136.97 138.24 135.93 136.80 325,220 +1.75(+1.29%)
Oct 14, 2022 136.07 137.63 134.61 135.05 390,100 -0.30(-0.22%)
Oct 13, 2022 127.60 135.74 126.49 135.35 376,781 +6.27(+4.86%)
Oct 12, 2022 129.61 130.43 127.54 129.08 250,036 -0.17(-0.13%)
Oct 11, 2022 129.09 131.50 128.17 129.24 376,303 -0.35(-0.27%)
Oct 10, 2022 129.80 131.16 128.33 129.59 284,162 +0.14(+0.11%)
Oct 07, 2022 130.47 130.47 128.13 129.45 314,694 -1.25(-0.96%)
Oct 06, 2022 130.76 131.65 129.92 130.70 197,367 -0.72(-0.55%)
Oct 05, 2022 130.05 131.71 129.56 131.42 263,020 -0.25(-0.19%)
Oct 04, 2022 128.40 131.81 128.40 131.68 559,276 +4.97(+3.93%)
Oct 03, 2022 125.42 127.31 124.22 126.70 574,773 +3.09(+2.50%)
Sep 30, 2022 125.36 126.63 123.39 123.61 579,867 -1.40(-1.12%)
Sep 29, 2022 124.65 125.20 122.70 125.01 381,851 -1.02(-0.81%)
Sep 28, 2022 124.70 126.96 124.38 126.03 432,367 +1.53(+1.23%)
Sep 27, 2022 127.34 128.28 123.50 124.50 449,309 -2.15(-1.70%)
Sep 26, 2022 126.80 128.59 126.21 126.64 457,764 -0.68(-0.54%)
Sep 23, 2022 128.02 128.76 125.18 127.33 509,460 -2.19(-1.69%)
Sep 22, 2022 131.41 131.41 128.27 129.51 456,507 -1.37(-1.04%)
Sep 21, 2022 131.68 133.77 130.74 130.88 373,559 -0.36(-0.27%)
Sep 20, 2022 131.07 132.40 130.19 131.24 241,846 -0.79(-0.60%)
Sep 19, 2022 127.26 132.14 127.26 132.02 317,984 +2.78(+2.15%)
Sep 16, 2022 131.34 131.34 128.82 129.24 1,931,611 -3.18(-2.40%)
Sep 15, 2022 131.71 134.06 131.71 132.42 528,614 +0.32(+0.24%)
Sep 14, 2022 130.51 132.18 129.50 132.10 527,383 +2.53(+1.96%)
Sep 13, 2022 130.64 131.81 128.74 129.57 368,739 -3.33(-2.50%)
Sep 12, 2022 132.58 133.99 131.97 132.90 332,292 +0.88(+0.67%)
Sep 09, 2022 131.93 133.52 131.33 132.02 494,869 +0.48(+0.36%)
Sep 08, 2022 126.63 132.17 126.63 131.54 571,388 +3.77(+2.95%)
Sep 07, 2022 123.58 128.18 123.43 127.78 598,553 +3.56(+2.87%)
Sep 06, 2022 125.09 126.37 123.15 124.22 970,810 +1.52(+1.23%)
Sep 02, 2022 123.89 125.53 122.08 122.70 426,759 -0.02(-0.02%)
Sep 01, 2022 121.63 122.73 119.99 122.72 397,336 +1.22(+1.01%)
Aug 31, 2022 122.81 122.88 121.35 121.49 347,488 -0.63(-0.51%)
Aug 30, 2022 122.33 122.34 120.62 122.12 330,337 +0.65(+0.53%)
Aug 29, 2022 121.34 122.31 119.88 121.47 229,437 -0.62(-0.51%)
Aug 26, 2022 124.81 124.92 121.86 122.10 310,199 -2.72(-2.18%)
Aug 25, 2022 124.64 126.07 123.95 124.82 587,623 +0.10(+0.08%)
Aug 24, 2022 124.70 125.31 124.15 124.72 185,088 -0.71(-0.56%)
Aug 23, 2022 125.49 126.74 124.81 125.42 201,689 -0.57(-0.45%)
Aug 22, 2022 126.72 126.82 125.48 125.99 201,578 -2.28(-1.77%)
Aug 19, 2022 128.67 129.04 127.25 128.26 233,376 -1.22(-0.94%)
Aug 18, 2022 129.65 129.80 128.45 129.48 144,148 +0.33(+0.26%)
Aug 17, 2022 128.79 129.75 128.05 129.15 197,025 -0.85(-0.65%)
Aug 16, 2022 128.74 130.34 128.02 129.99 221,646 +1.76(+1.37%)
Aug 15, 2022 126.41 128.51 125.83 128.24 228,095 +1.49(+1.17%)
Aug 12, 2022 125.83 126.76 124.81 126.75 169,719 +2.02(+1.62%)
Aug 11, 2022 124.83 125.08 123.56 124.73 270,991 +0.82(+0.66%)
Aug 10, 2022 123.69 124.77 123.40 123.91 308,789 +1.27(+1.04%)
Aug 09, 2022 121.14 122.66 119.92 122.64 239,591 +0.74(+0.61%)
Aug 08, 2022 122.85 123.73 121.82 121.89 236,849 -0.29(-0.24%)
Aug 05, 2022 118.28 122.39 118.28 122.18 387,335 +3.55(+2.99%)
Aug 04, 2022 121.56 121.56 118.28 118.63 402,731 -3.06(-2.52%)
Aug 03, 2022 121.16 122.27 120.23 121.70 214,160 +1.32(+1.09%)
Aug 02, 2022 121.55 122.53 119.82 120.38 358,053 -1.31(-1.08%)
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.