Skip to main content

Cullen/Frost Bankers (NY: CFR )

115.56 +3.77 (+3.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 121.07 122.62 120.69 121.19 687,816 +1.72(+1.44%)
Jul 28, 2022 119.01 121.10 117.26 119.47 419,316 -0.42(-0.35%)
Jul 27, 2022 118.31 120.33 118.28 119.89 402,672 +1.30(+1.10%)
Jul 26, 2022 117.73 119.67 117.65 118.59 395,733 +0.36(+0.31%)
Jul 25, 2022 116.16 118.45 115.69 118.22 308,545 +2.81(+2.43%)
Jul 22, 2022 115.39 116.50 114.41 115.42 185,363 -0.58(-0.50%)
Jul 21, 2022 114.39 116.02 113.91 116.00 204,781 +0.79(+0.69%)
Jul 20, 2022 113.16 115.62 113.12 115.21 222,601 +1.01(+0.89%)
Jul 19, 2022 112.77 115.02 112.77 114.20 257,578 +2.85(+2.56%)
Jul 18, 2022 112.62 113.65 111.04 111.35 225,918 +0.10(+0.09%)
Jul 15, 2022 109.38 112.41 108.44 111.25 349,247 +3.27(+3.03%)
Jul 14, 2022 106.38 108.34 106.04 107.97 443,866 -1.00(-0.91%)
Jul 13, 2022 109.14 109.62 107.42 108.97 316,333 +0.08(+0.08%)
Jul 12, 2022 107.26 110.77 107.26 108.88 257,444 +0.58(+0.54%)
Jul 11, 2022 108.05 109.07 107.79 108.30 233,398 -1.53(-1.40%)
Jul 08, 2022 110.61 110.65 109.17 109.83 132,565 -0.09(-0.08%)
Jul 07, 2022 109.24 110.26 109.24 109.92 230,981 +1.43(+1.32%)
Jul 06, 2022 108.60 109.56 107.12 108.49 214,036 -1.08(-0.98%)
Jul 05, 2022 107.69 109.63 107.00 109.57 241,201 -0.31(-0.28%)
Jul 01, 2022 107.32 110.10 106.73 109.88 270,283 +1.66(+1.53%)
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%)
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.