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 (%)
Jul 29, 2022 121.15 122.70 120.77 121.27 687,360 +1.72(+1.44%)
Jul 28, 2022 119.09 121.18 117.34 119.55 419,038 -0.42(-0.35%)
Jul 27, 2022 118.39 120.40 118.36 119.97 402,405 +1.30(+1.10%)
Jul 26, 2022 117.81 119.75 117.73 118.67 395,471 +0.36(+0.31%)
Jul 25, 2022 116.24 118.53 115.76 118.30 308,341 +2.81(+2.43%)
Jul 22, 2022 115.47 116.58 114.49 115.49 185,240 -0.59(-0.50%)
Jul 21, 2022 114.46 116.09 113.99 116.08 204,645 +0.79(+0.69%)
Jul 20, 2022 113.23 115.70 113.20 115.29 222,454 +1.01(+0.89%)
Jul 19, 2022 112.84 115.10 112.84 114.28 257,407 +2.85(+2.56%)
Jul 18, 2022 112.69 113.73 111.11 111.42 225,768 +0.10(+0.09%)
Jul 15, 2022 109.45 112.48 108.51 111.32 349,016 +3.27(+3.03%)
Jul 14, 2022 106.45 108.41 106.11 108.05 443,572 -1.00(-0.91%)
Jul 13, 2022 109.21 109.69 107.50 109.04 316,124 +0.08(+0.08%)
Jul 12, 2022 107.33 110.84 107.33 108.96 257,273 +0.59(+0.54%)
Jul 11, 2022 108.12 109.15 107.86 108.37 233,243 -1.53(-1.40%)
Jul 08, 2022 110.69 110.72 109.24 109.91 132,477 -0.09(-0.08%)
Jul 07, 2022 109.31 110.33 109.31 110.00 230,828 +1.43(+1.32%)
Jul 06, 2022 108.67 109.64 107.19 108.57 213,895 -1.08(-0.98%)
Jul 05, 2022 107.77 109.70 107.07 109.64 241,041 -0.31(-0.28%)
Jul 01, 2022 107.39 110.17 106.80 109.95 270,103 +1.65(+1.53%)
Jun 30, 2022 107.27 109.64 106.35 108.30 360,584 -1.06(-0.97%)
Jun 29, 2022 110.59 110.89 108.88 109.36 353,977 -0.43(-0.39%)
Jun 28, 2022 111.49 112.17 109.70 109.78 319,832 -0.71(-0.64%)
Jun 27, 2022 110.99 111.60 109.30 110.49 333,726 +0.34(+0.31%)
Jun 24, 2022 106.94 110.55 106.87 110.15 780,186 +3.76(+3.53%)
Jun 23, 2022 110.26 110.26 104.78 106.39 536,622 -3.79(-3.44%)
Jun 22, 2022 108.76 110.83 108.38 110.18 276,309 +0.23(+0.21%)
Jun 21, 2022 111.47 111.47 109.62 109.95 322,368 +0.76(+0.70%)
Jun 17, 2022 109.89 111.60 108.81 109.19 598,267 +0.35(+0.32%)
Jun 16, 2022 109.10 109.57 106.84 108.84 592,964 -2.12(-1.91%)
Jun 15, 2022 109.83 112.95 109.27 110.96 801,091 +3.33(+3.09%)
Jun 14, 2022 106.78 108.05 106.22 107.63 446,405 +1.44(+1.36%)
Jun 13, 2022 105.92 107.37 104.93 106.19 485,988 -2.38(-2.19%)
Jun 10, 2022 109.55 110.67 108.20 108.57 513,144 -3.87(-3.44%)
Jun 09, 2022 116.05 116.28 112.36 112.44 374,485 -4.17(-3.57%)
Jun 08, 2022 118.13 118.18 115.82 116.60 238,324 -2.27(-1.91%)
Jun 07, 2022 116.44 118.88 116.20 118.87 340,020 +1.25(+1.06%)
Jun 06, 2022 118.11 119.35 116.69 117.62 197,689 +0.60(+0.52%)
Jun 03, 2022 119.22 119.22 116.77 117.02 290,951 -2.85(-2.38%)
Jun 02, 2022 115.85 120.00 115.22 119.87 453,117 +4.14(+3.58%)
Jun 01, 2022 116.79 116.79 113.65 115.74 308,579 -0.49(-0.42%)
May 31, 2022 116.28 117.30 114.54 116.23 437,865 -0.51(-0.44%)
May 27, 2022 114.92 116.80 114.92 116.74 573,226 +1.85(+1.61%)
May 26, 2022 113.48 115.46 113.48 114.89 393,148 +2.46(+2.19%)
May 25, 2022 109.83 112.47 109.59 112.43 303,468 +2.15(+1.95%)
May 24, 2022 111.00 111.08 108.30 110.28 285,075 -1.22(-1.09%)
May 23, 2022 110.92 112.62 109.58 111.50 280,355 +3.00(+2.77%)
May 20, 2022 110.07 111.03 106.02 108.49 454,090 -0.90(-0.82%)
May 19, 2022 110.35 111.29 108.31 109.39 566,051 -2.48(-2.21%)
May 18, 2022 115.28 115.46 111.33 111.87 387,250 -4.47(-3.85%)
May 17, 2022 115.28 116.66 114.49 116.34 288,544 +3.40(+3.01%)
May 16, 2022 114.74 115.06 112.13 112.94 343,797 -2.36(-2.04%)
May 13, 2022 115.40 116.27 113.75 115.30 323,909 +1.48(+1.30%)
May 12, 2022 113.24 114.83 111.81 113.82 358,954 -0.04(-0.03%)
May 11, 2022 116.21 118.30 113.61 113.85 362,984 -1.91(-1.65%)
May 10, 2022 117.32 118.73 113.69 115.76 419,725 -1.57(-1.34%)
May 09, 2022 119.93 120.99 116.76 117.33 411,213 -4.19(-3.45%)
May 06, 2022 121.09 121.82 119.47 121.52 515,650 +0.66(+0.54%)
May 05, 2022 124.75 124.75 119.61 120.86 455,915 -5.41(-4.28%)
May 04, 2022 123.34 126.56 122.09 126.27 421,489 +3.26(+2.65%)
May 03, 2022 122.06 123.58 120.69 123.01 482,065 +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.