Indicators

Cullen/Frost Bankers (NY: CFR )

107.51 -0.37 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	32.82	33.48	32.61	33.04	525,990	+0.29(+0.88%)
Dec 28, 2007	33.21	33.37	32.69	32.75	372,000	-0.21(-0.63%)
Dec 27, 2007	33.80	33.80	32.86	32.96	558,861	-0.61(-1.81%)
Dec 26, 2007	33.90	33.90	33.37	33.57	469,776	-0.31(-0.90%)
Dec 24, 2007	33.77	33.99	33.54	33.88	317,665	+0.37(+1.09%)
Dec 21, 2007	33.49	33.59	32.92	33.51	857,854	+0.34(+1.02%)
Dec 20, 2007	33.33	33.33	32.55	33.17	644,622	+0.16(+0.47%)
Dec 19, 2007	33.20	33.50	32.73	33.01	513,486	-0.14(-0.41%)
Dec 18, 2007	32.94	33.48	32.61	33.15	958,744	+0.44(+1.36%)
Dec 17, 2007	32.40	33.22	32.17	32.71	802,504	+0.21(+0.64%)
Dec 14, 2007	32.95	33.25	32.50	32.50	689,043	-0.61(-1.83%)
Dec 13, 2007	32.70	33.11	32.28	33.11	974,083	+0.21(+0.63%)
Dec 12, 2007	33.69	34.22	32.51	32.90	1,248,126	-0.10(-0.30%)
Dec 11, 2007	35.15	35.15	33.00	33.00	1,155,459	-2.15(-6.11%)
Dec 10, 2007	34.97	35.22	34.58	35.14	851,262	+0.40(+1.16%)
Dec 07, 2007	35.10	35.21	34.55	34.74	433,297	-0.44(-1.26%)
Dec 06, 2007	34.57	35.21	34.45	35.18	1,053,191	+0.68(+1.97%)
Dec 05, 2007	34.33	34.57	33.94	34.50	451,932	+0.53(+1.56%)
Dec 04, 2007	34.08	34.23	33.63	33.97	394,812	-0.29(-0.84%)

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.