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 28, 2012 41.23 41.29 41.02 41.09 412,107 -0.32(-0.78%)
Sep 27, 2012 41.27 41.68 41.10 41.42 315,404 +0.23(+0.56%)
Sep 26, 2012 41.35 41.47 41.08 41.19 491,580 -0.14(-0.33%)
Sep 25, 2012 41.75 41.99 41.27 41.32 597,253 -0.24(-0.59%)
Sep 24, 2012 41.34 41.77 41.03 41.57 271,168 +0.07(+0.17%)
Sep 21, 2012 42.01 42.31 41.49 41.50 907,733 -0.05(-0.12%)
Sep 20, 2012 41.74 41.93 41.32 41.55 369,426 -0.49(-1.16%)
Sep 19, 2012 41.87 42.34 41.77 42.03 302,205 +0.16(+0.38%)
Sep 18, 2012 41.80 42.21 41.72 41.87 294,719 -0.04(-0.10%)
Sep 17, 2012 42.68 42.75 41.91 41.92 436,404 -0.86(-2.01%)
Sep 14, 2012 42.35 43.08 42.31 42.78 416,421 +0.47(+1.12%)
Sep 13, 2012 41.72 42.46 41.45 42.30 398,842 +0.59(+1.41%)
Sep 12, 2012 41.58 41.86 41.48 41.72 271,308 +0.29(+0.69%)
Sep 11, 2012 41.35 41.64 41.23 41.43 268,429 +0.16(+0.38%)
Sep 10, 2012 41.30 41.52 41.15 41.27 270,278 -0.08(-0.19%)
Sep 07, 2012 41.27 41.59 41.19 41.35 317,555 +0.09(+0.21%)
Sep 06, 2012 40.68 41.34 40.56 41.27 552,193 +0.89(+2.20%)
Sep 05, 2012 40.34 40.60 40.12 40.38 534,998 +0.04(+0.11%)
Sep 04, 2012 39.75 40.42 39.57 40.34 473,943 +0.55(+1.38%)
Aug 31, 2012 40.09 40.14 39.61 39.79 307,088 -0.02(-0.05%)
Aug 30, 2012 39.91 39.97 39.64 39.81 193,678 -0.29(-0.71%)
Aug 29, 2012 39.77 40.19 39.48 40.09 219,978 +0.30(+0.76%)
Aug 27, 2012 39.92 40.11 39.78 39.79 249,901 -0.07(-0.18%)
Aug 24, 2012 39.85 40.09 39.82 39.86 320,042 +0.04(+0.09%)
Aug 23, 2012 40.33 40.35 39.83 39.83 333,547 -0.57(-1.40%)
Aug 22, 2012 40.48 40.51 40.14 40.40 513,191 -0.09(-0.21%)
Aug 21, 2012 40.35 40.76 40.35 40.48 494,470 +0.14(+0.35%)
Aug 20, 2012 40.26 40.49 40.23 40.34 251,954 +0.08(+0.19%)
Aug 17, 2012 40.01 40.32 39.89 40.26 299,652 +0.20(+0.50%)
Aug 16, 2012 39.88 40.16 39.77 40.06 198,224 +0.18(+0.46%)
Aug 15, 2012 39.68 40.01 39.55 39.88 182,107 +0.09(+0.23%)
Aug 14, 2012 39.73 40.14 39.66 39.79 413,400 +0.29(+0.74%)
Aug 13, 2012 39.30 39.53 39.12 39.49 158,083 +0.06(+0.14%)
Aug 10, 2012 39.60 39.60 39.23 39.44 235,427 -0.21(-0.54%)
Aug 09, 2012 39.48 39.81 39.43 39.65 239,547 +0.09(+0.23%)
Aug 08, 2012 39.28 39.69 39.19 39.56 254,591 +0.16(+0.41%)
Aug 07, 2012 39.25 39.68 39.20 39.40 405,333 +0.22(+0.56%)
Aug 06, 2012 39.51 39.78 39.15 39.18 197,818 -0.21(-0.54%)
Aug 03, 2012 39.14 39.56 39.02 39.39 386,717 +0.89(+2.30%)
Aug 02, 2012 38.49 38.71 38.22 38.50 437,144 -0.39(-1.00%)
Aug 01, 2012 39.36 39.66 38.87 38.89 438,007 -0.35(-0.89%)
Jul 31, 2012 39.33 39.48 39.21 39.24 501,251 -0.11(-0.29%)
Jul 30, 2012 39.62 39.70 39.32 39.35 323,562 -0.26(-0.66%)
Jul 27, 2012 39.10 39.77 38.90 39.62 642,563 +0.69(+1.77%)
Jul 26, 2012 39.11 39.32 38.85 38.93 396,431 +0.07(+0.18%)
Jul 25, 2012 39.37 39.70 38.32 38.86 1,038,270 -0.58(-1.47%)
Jul 24, 2012 39.59 39.76 39.18 39.44 707,015 -0.19(-0.48%)
Jul 23, 2012 39.45 39.69 39.34 39.63 533,285 -0.40(-1.01%)
Jul 20, 2012 40.66 40.71 40.02 40.03 457,070 -0.77(-1.90%)
Jul 19, 2012 41.33 41.57 40.80 40.81 482,353 -0.50(-1.22%)
Jul 18, 2012 41.06 41.43 40.95 41.31 538,559 +0.25(+0.60%)
Jul 17, 2012 40.94 41.12 40.42 41.06 272,798 +0.36(+0.89%)
Jul 16, 2012 40.60 40.98 40.37 40.70 394,951 +0.01(+0.03%)
Jul 13, 2012 39.79 40.76 39.74 40.69 651,706 +1.00(+2.52%)
Jul 12, 2012 39.98 40.38 39.65 39.69 716,863 -0.50(-1.25%)
Jul 11, 2012 40.25 40.60 40.08 40.19 847,498 -0.38(-0.93%)
Jul 10, 2012 41.15 41.23 40.48 40.57 413,686 -0.32(-0.78%)
Jul 09, 2012 40.88 40.91 40.53 40.89 294,637 +0.04(+0.09%)
Jul 06, 2012 40.78 40.98 40.52 40.85 486,304 -0.33(-0.79%)
Jul 05, 2012 41.24 41.34 40.96 41.18 396,686 -0.02(-0.05%)
Jul 03, 2012 40.85 41.20 40.80 41.20 139,739 +0.22(+0.54%)
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.