Skip to main content

Cullen/Frost Bankers (NY: CFR )

112.25 +0.93 (+0.84%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 34.44 39.13 33.57 39.13 1,356,568 +4.42(+12.72%)
Sep 29, 2008 35.83 37.64 34.59 34.72 692,676 -2.92(-7.75%)
Sep 26, 2008 36.26 38.34 35.98 37.63 0 +0.84(+2.29%)
Sep 25, 2008 36.86 37.16 36.42 36.79 625,921 +0.50(+1.37%)
Sep 24, 2008 36.36 37.59 35.97 36.30 782,302 +0.49(+1.37%)
Sep 23, 2008 35.95 37.83 35.55 35.81 817,015 -0.07(-0.18%)
Sep 22, 2008 40.40 40.40 35.87 35.87 893,415 -5.05(-12.35%)
Sep 19, 2008 40.43 47.61 39.58 40.93 0 +1.89(+4.85%)
Sep 18, 2008 37.47 39.47 37.01 39.03 3,559,937 +1.98(+5.35%)
Sep 17, 2008 37.68 38.48 36.63 37.05 1,998,510 -1.19(-3.10%)
Sep 16, 2008 36.10 38.26 35.55 38.24 2,001,453 +2.01(+5.54%)
Sep 15, 2008 36.71 38.00 36.13 36.23 1,476,248 -1.53(-4.06%)
Sep 12, 2008 36.78 38.13 36.72 37.76 1,058,281 +0.63(+1.69%)
Sep 11, 2008 36.16 37.26 35.45 37.14 1,158,933 +0.37(+1.01%)
Sep 10, 2008 37.30 37.40 35.85 36.77 1,153,614 -0.06(-0.16%)
Sep 09, 2008 37.99 38.19 36.82 36.82 1,415,719 -1.19(-3.12%)
Sep 08, 2008 38.37 38.38 36.67 38.01 1,902,277 +0.82(+2.19%)
Sep 05, 2008 35.49 37.20 35.23 37.20 0 +1.32(+3.69%)
Sep 04, 2008 36.86 37.02 35.87 35.87 681,698 -1.17(-3.15%)
Sep 03, 2008 36.55 37.28 36.21 37.04 863,776 +0.36(+0.98%)
Sep 02, 2008 37.34 37.34 36.20 36.68 1,007,655 +0.37(+1.01%)
Aug 29, 2008 36.12 36.54 35.89 36.31 0 -0.20(-0.55%)
Aug 28, 2008 35.56 36.52 35.26 36.52 548,470 +1.08(+3.04%)
Aug 27, 2008 35.41 35.76 34.99 35.44 423,427 -0.07(-0.18%)
Aug 26, 2008 35.41 35.61 34.81 35.51 565,388 +0.21(+0.59%)
Aug 25, 2008 35.32 35.75 35.20 35.30 948,402 -0.38(-1.08%)
Aug 22, 2008 35.09 35.90 34.72 35.68 0 +0.86(+2.47%)
Aug 21, 2008 34.52 34.92 34.17 34.82 575,319 -0.01(-0.04%)
Aug 20, 2008 35.19 35.19 33.96 34.83 663,826 -0.13(-0.37%)
Aug 19, 2008 35.40 35.68 34.61 34.96 813,186 -0.83(-2.33%)
Aug 18, 2008 36.53 36.63 35.55 35.80 684,637 -0.65(-1.79%)
Aug 15, 2008 36.60 37.39 35.92 36.45 0 +0.39(+1.09%)
Aug 14, 2008 35.02 36.09 34.98 36.06 1,094,351 +0.96(+2.73%)
Aug 13, 2008 36.08 36.16 34.75 35.10 1,213,419 -1.10(-3.04%)
Aug 12, 2008 37.54 37.70 36.00 36.20 853,752 -1.57(-4.14%)
Aug 11, 2008 36.37 37.95 35.99 37.77 1,225,365 +1.59(+4.40%)
Aug 08, 2008 35.00 36.42 34.93 36.18 750,973 +1.18(+3.37%)
Aug 07, 2008 36.13 36.91 34.86 35.00 1,113,589 -1.79(-4.86%)
Aug 06, 2008 35.78 36.90 34.87 36.78 1,639,591 +0.85(+2.38%)
Aug 05, 2008 34.79 35.93 34.46 35.93 1,243,879 +1.51(+4.40%)
Aug 04, 2008 34.04 34.80 33.61 34.42 978,906 +0.07(+0.21%)
Aug 01, 2008 34.59 34.60 33.69 34.35 879,906 -0.05(-0.15%)
Jul 31, 2008 34.22 35.04 34.07 34.40 919,948 -0.22(-0.62%)
Jul 30, 2008 35.62 36.28 33.95 34.61 1,732,218 -0.75(-2.12%)
Jul 29, 2008 35.36 35.36 32.86 35.36 1,322,209 +2.64(+8.07%)
Jul 28, 2008 33.17 33.67 32.51 32.72 963,082 -0.61(-1.84%)
Jul 25, 2008 34.02 34.31 32.94 33.33 1,291,849 -0.29(-0.87%)
Jul 24, 2008 34.66 35.36 33.42 33.63 1,512,578 -1.16(-3.34%)
Jul 23, 2008 33.36 35.94 33.36 34.79 1,815,218 -0.35(-1.00%)
Jul 22, 2008 33.16 35.23 32.28 35.14 1,742,871 +1.62(+4.85%)
Jul 21, 2008 34.64 34.74 33.35 33.52 1,232,994 -0.74(-2.15%)
Jul 18, 2008 34.06 34.44 33.43 34.25 1,238,934 -0.08(-0.25%)
Jul 17, 2008 33.54 34.59 32.43 34.34 1,912,147 +0.89(+2.67%)
Jul 16, 2008 29.98 33.45 29.98 33.45 1,887,604 +3.58(+11.99%)
Jul 15, 2008 29.51 31.08 28.97 29.86 1,742,799 -0.38(-1.25%)
Jul 14, 2008 31.96 32.21 30.14 30.24 1,385,956 -1.42(-4.49%)
Jul 11, 2008 31.18 32.10 30.93 31.66 1,052,440 +0.00(+0.00%)
Jul 10, 2008 31.29 32.21 30.96 31.66 1,366,474 +0.43(+1.38%)
Jul 09, 2008 33.15 33.41 31.16 31.23 1,470,193 -1.63(-4.96%)
Jul 08, 2008 31.00 32.90 30.63 32.86 1,616,945 +1.87(+6.04%)
Jul 07, 2008 31.89 32.07 30.17 30.99 1,058,016 -0.68(-2.16%)
Jul 04, 2008 32.25 32.56 31.47 31.68 546,143 +0.00(+0.00%)
Jul 03, 2008 32.25 32.56 31.47 31.68 546,143 -0.45(-1.40%)
Jul 02, 2008 33.14 33.86 32.13 32.13 1,202,884 -1.00(-3.03%)
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.