Skip to main content

Cullen/Frost Bankers (NY: CFR )

112.57 +1.25 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 37.97 38.28 37.74 37.74 274,576 -0.37(-0.96%)
Sep 28, 2006 38.22 38.32 38.00 38.10 261,399 -0.13(-0.34%)
Sep 27, 2006 38.12 38.41 38.09 38.23 784,811 +0.03(+0.09%)
Sep 26, 2006 38.02 38.21 37.93 38.20 361,454 +0.16(+0.41%)
Sep 25, 2006 37.64 38.04 37.49 38.04 379,228 +0.50(+1.32%)
Sep 22, 2006 37.66 37.67 37.37 37.55 251,133 -0.14(-0.38%)
Sep 21, 2006 38.07 38.13 37.66 37.69 348,430 -0.35(-0.93%)
Sep 20, 2006 37.85 38.18 37.84 38.04 423,050 +0.32(+0.85%)
Sep 19, 2006 38.09 38.13 37.49 37.72 613,047 -0.40(-1.06%)
Sep 18, 2006 38.29 38.48 37.99 38.13 317,479 -0.35(-0.92%)
Sep 15, 2006 38.64 38.71 38.33 38.48 978,179 -0.03(-0.07%)
Sep 14, 2006 38.41 38.62 38.38 38.51 607,684 +0.03(+0.08%)
Sep 13, 2006 38.47 38.56 38.31 38.47 402,211 +0.05(+0.12%)
Sep 12, 2006 38.46 38.51 38.26 38.43 673,111 +0.07(+0.17%)
Sep 11, 2006 37.85 38.36 37.74 38.36 496,291 +0.46(+1.21%)
Sep 08, 2006 37.83 37.97 37.71 37.91 990,897 +0.07(+0.17%)
Sep 07, 2006 38.24 38.33 37.81 37.84 364,212 -0.46(-1.19%)
Sep 06, 2006 38.70 38.70 38.26 38.30 218,190 -0.50(-1.28%)
Sep 05, 2006 38.43 38.86 38.38 38.79 393,631 +0.37(+0.95%)
Sep 01, 2006 38.58 38.58 38.34 38.43 163,029 -0.05(-0.14%)
Aug 31, 2006 39.01 39.03 38.36 38.48 221,254 +0.03(+0.08%)
Aug 30, 2006 38.41 38.59 38.36 38.45 200,569 -0.07(-0.19%)
Aug 29, 2006 38.60 38.60 38.28 38.52 225,851 -0.05(-0.12%)
Aug 28, 2006 38.23 38.56 38.23 38.56 268,447 +0.29(+0.77%)
Aug 25, 2006 38.19 38.38 38.02 38.27 233,053 -0.02(-0.05%)
Aug 24, 2006 38.26 38.32 38.04 38.29 222,480 +0.12(+0.32%)
Aug 23, 2006 38.40 38.40 37.92 38.17 215,125 -0.17(-0.44%)
Aug 22, 2006 38.34 38.43 38.22 38.34 302,769 +0.05(+0.14%)
Aug 21, 2006 38.24 38.41 38.16 38.28 173,142 -0.12(-0.31%)
Aug 18, 2006 38.34 38.47 38.23 38.40 170,997 +0.03(+0.08%)
Aug 17, 2006 38.38 38.53 38.24 38.37 336,479 -0.07(-0.19%)
Aug 16, 2006 38.32 38.50 38.08 38.44 346,745 +0.29(+0.75%)
Aug 15, 2006 37.57 38.17 37.57 38.15 319,011 +0.75(+2.01%)
Aug 14, 2006 37.49 37.81 37.33 37.40 221,714 +0.07(+0.19%)
Aug 11, 2006 37.36 37.44 37.01 37.33 308,132 -0.03(-0.07%)
Aug 10, 2006 37.23 37.46 37.07 37.36 405,736 +0.05(+0.14%)
Aug 09, 2006 37.96 38.18 37.29 37.30 185,860 -0.59(-1.55%)
Aug 08, 2006 38.16 38.34 37.77 37.89 254,657 -0.20(-0.53%)
Aug 07, 2006 38.38 38.40 38.02 38.09 209,150 -0.38(-0.98%)
Aug 04, 2006 38.38 38.82 38.29 38.47 438,679 +0.12(+0.32%)
Aug 03, 2006 38.28 38.54 38.10 38.35 480,202 +0.02(+0.05%)
Aug 02, 2006 38.21 38.52 38.12 38.33 236,883 +0.18(+0.48%)
Aug 01, 2006 38.26 38.26 37.89 38.15 206,392 -0.18(-0.46%)
Jul 31, 2006 38.64 38.64 38.04 38.32 391,026 -0.36(-0.93%)
Jul 28, 2006 38.30 38.73 38.30 38.68 369,268 +0.52(+1.37%)
Jul 27, 2006 38.30 38.67 38.09 38.16 420,139 +0.03(+0.07%)
Jul 26, 2006 37.65 38.48 37.55 38.13 715,400 +0.48(+1.28%)
Jul 25, 2006 37.79 38.06 37.57 37.65 696,554 -0.17(-0.45%)
Jul 24, 2006 37.30 37.85 37.36 37.82 426,880 +0.53(+1.42%)
Jul 21, 2006 37.14 37.80 36.91 37.29 578,265 +0.15(+0.40%)
Jul 20, 2006 37.63 37.79 37.13 37.14 222,787 -0.54(-1.44%)
Jul 19, 2006 37.14 37.75 37.08 37.68 361,760 +0.59(+1.58%)
Jul 18, 2006 36.70 37.15 36.61 37.10 272,125 +0.40(+1.08%)
Jul 17, 2006 36.65 36.87 36.51 36.70 321,769 -0.05(-0.14%)
Jul 14, 2006 36.61 36.87 36.56 36.75 442,356 +0.17(+0.46%)
Jul 13, 2006 36.84 36.84 36.52 36.58 464,880 -0.26(-0.71%)
Jul 12, 2006 37.21 37.28 36.78 36.84 303,229 -0.43(-1.16%)
Jul 11, 2006 36.84 37.31 36.74 37.27 504,871 +0.44(+1.19%)
Jul 10, 2006 36.73 37.11 36.71 36.84 391,026 +0.12(+0.32%)
Jul 07, 2006 36.58 36.84 36.49 36.72 448,332 +0.07(+0.20%)
Jul 06, 2006 36.26 36.65 36.23 36.65 433,776 +0.39(+1.06%)
Jul 05, 2006 36.35 36.35 35.56 36.26 756,158 -0.09(-0.25%)
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.