Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 33.59 33.61 32.35 32.71 879,809 +0.03(+0.10%)
Sep 27, 2007 32.57 32.89 32.49 32.68 293,269 +0.11(+0.34%)
Sep 26, 2007 32.31 32.81 32.09 32.57 735,166 +0.29(+0.91%)
Sep 25, 2007 32.30 32.82 31.98 32.27 501,960 -0.11(-0.34%)
Sep 24, 2007 32.56 32.80 32.24 32.38 410,026 -0.05(-0.14%)
Sep 21, 2007 32.81 32.81 32.14 32.43 803,504 -0.24(-0.72%)
Sep 20, 2007 32.63 33.06 32.44 32.66 733,634 -0.01(-0.04%)
Sep 19, 2007 33.68 33.70 32.63 32.68 1,648,532 -1.26(-3.71%)
Sep 18, 2007 33.44 34.30 33.10 33.94 698,393 +0.66(+1.98%)
Sep 17, 2007 33.21 33.55 33.00 33.28 439,292 -0.01(-0.02%)
Sep 14, 2007 32.56 33.33 32.47 33.28 373,712 +0.50(+1.53%)
Sep 13, 2007 32.92 33.05 32.57 32.78 378,921 +0.11(+0.34%)
Sep 12, 2007 32.76 32.80 32.47 32.67 282,391 -0.21(-0.64%)
Sep 11, 2007 32.87 33.35 32.68 32.88 345,365 +0.09(+0.28%)
Sep 10, 2007 33.02 33.19 32.24 32.79 540,879 -0.15(-0.46%)
Sep 07, 2007 33.35 33.35 32.83 32.94 805,343 -0.83(-2.45%)
Sep 06, 2007 33.81 33.98 33.35 33.77 353,180 +0.00(+0.00%)
Sep 05, 2007 34.04 34.06 33.48 33.77 437,913 -0.42(-1.24%)
Sep 04, 2007 33.69 34.29 33.47 34.19 550,992 +0.53(+1.57%)
Aug 31, 2007 33.75 33.92 33.13 33.66 369,728 +0.42(+1.26%)
Aug 30, 2007 33.34 33.72 33.13 33.25 482,194 -0.50(-1.49%)
Aug 29, 2007 33.33 33.76 32.85 33.75 278,254 +0.51(+1.53%)
Aug 28, 2007 33.42 33.55 33.22 33.24 592,975 -0.48(-1.43%)
Aug 27, 2007 34.05 34.05 33.66 33.72 290,358 -0.33(-0.96%)
Aug 24, 2007 33.96 34.11 33.49 34.05 568,766 +0.00(+0.00%)
Aug 23, 2007 35.07 35.07 33.77 34.05 1,191,007 -1.24(-3.51%)
Aug 22, 2007 35.48 35.90 35.12 35.29 924,397 +0.23(+0.65%)
Aug 21, 2007 34.16 35.26 34.16 35.06 573,056 +0.70(+2.05%)
Aug 20, 2007 35.29 35.76 34.11 34.35 548,540 -0.93(-2.63%)
Aug 17, 2007 35.47 35.90 34.77 35.28 1,049,581 +1.08(+3.15%)
Aug 16, 2007 31.99 34.49 31.98 34.20 1,167,870 +2.09(+6.52%)
Aug 15, 2007 32.86 33.68 32.10 32.11 732,408 -0.91(-2.77%)
Aug 14, 2007 33.74 33.74 32.94 33.02 545,782 -0.51(-1.52%)
Aug 13, 2007 33.41 33.98 33.39 33.53 1,070,726 +0.25(+0.76%)
Aug 10, 2007 32.38 33.81 32.38 33.28 1,852,932 +0.12(+0.37%)
Aug 09, 2007 34.27 34.66 32.98 33.15 1,273,594 -1.44(-4.15%)
Aug 08, 2007 34.41 35.71 33.87 34.59 1,413,521 +0.48(+1.40%)
Aug 07, 2007 33.47 34.64 33.39 34.11 1,137,225 +0.43(+1.28%)
Aug 06, 2007 31.93 33.72 31.93 33.68 1,475,390 +2.02(+6.39%)
Aug 03, 2007 32.15 33.00 31.66 31.66 862,648 -1.34(-4.07%)
Aug 02, 2007 32.77 33.28 32.72 33.00 904,019 +0.37(+1.14%)
Aug 01, 2007 32.38 32.79 31.88 32.63 1,098,613 +0.22(+0.66%)
Jul 31, 2007 33.11 33.35 32.40 32.42 716,933 -0.46(-1.41%)
Jul 30, 2007 33.18 33.29 32.70 32.88 801,359 -0.24(-0.73%)
Jul 27, 2007 33.42 33.66 32.95 33.12 771,174 -0.39(-1.17%)
Jul 26, 2007 34.59 34.59 32.96 33.51 1,018,017 -0.32(-0.95%)
Jul 25, 2007 33.45 33.92 33.28 33.83 461,509 +0.63(+1.91%)
Jul 24, 2007 33.73 34.02 33.02 33.20 581,483 -0.95(-2.77%)
Jul 23, 2007 34.34 34.78 34.11 34.15 574,435 -0.03(-0.10%)
Jul 20, 2007 34.54 34.62 33.95 34.18 488,476 -0.46(-1.34%)
Jul 19, 2007 34.85 35.07 34.44 34.64 437,606 +0.03(+0.08%)
Jul 18, 2007 35.20 35.20 34.34 34.62 631,587 -0.78(-2.19%)
Jul 17, 2007 35.33 35.61 35.30 35.39 509,928 +0.16(+0.46%)
Jul 16, 2007 35.07 35.31 34.97 35.23 484,952 +0.06(+0.17%)
Jul 13, 2007 34.96 35.80 34.94 35.17 462,122 +0.08(+0.24%)
Jul 12, 2007 34.41 35.09 34.26 35.09 516,976 +0.87(+2.54%)
Jul 11, 2007 34.19 34.35 33.96 34.22 415,848 -0.03(-0.08%)
Jul 10, 2007 34.73 34.77 34.20 34.24 533,831 -0.65(-1.85%)
Jul 09, 2007 35.48 35.48 34.77 34.89 395,316 -0.59(-1.66%)
Jul 06, 2007 35.52 35.52 35.21 35.48 356,551 +0.04(+0.11%)
Jul 05, 2007 35.48 35.50 35.29 35.44 508,549 +0.07(+0.20%)
Jul 03, 2007 35.13 35.54 35.13 35.37 340,156 +0.26(+0.74%)
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.