Indicators

Cullen/Frost Bankers (NY: CFR )

107.88 +0.69 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	30.49	31.41	30.41	31.34	898,094	+0.85(+2.80%)
Nov 27, 2009	30.29	30.86	30.26	30.48	295,720	-0.59(-1.91%)
Nov 25, 2009	31.52	31.54	31.03	31.08	509,698	-0.40(-1.29%)
Nov 24, 2009	31.41	31.56	31.12	31.48	521,904	+0.03(+0.08%)
Nov 23, 2009	31.46	31.84	31.32	31.46	399,398	+0.34(+1.09%)
Nov 20, 2009	30.90	31.27	30.85	31.12	498,373	+0.01(+0.04%)
Nov 19, 2009	31.51	31.52	30.90	31.10	438,786	-0.57(-1.79%)
Nov 18, 2009	31.44	31.86	31.43	31.67	465,192	+0.18(+0.58%)
Nov 17, 2009	31.23	31.54	31.01	31.49	600,026	+0.23(+0.73%)
Nov 16, 2009	31.39	31.72	31.17	31.26	877,742	+0.14(+0.44%)
Nov 13, 2009	31.15	31.42	30.79	31.12	367,926	+0.16(+0.51%)
Nov 12, 2009	31.25	31.54	30.90	30.97	325,059	-0.40(-1.29%)
Nov 11, 2009	31.39	31.70	31.20	31.37	406,957	+0.18(+0.57%)
Nov 10, 2009	31.54	31.54	30.97	31.20	477,616	-0.44(-1.40%)
Nov 09, 2009	31.02	31.71	30.94	31.64	647,515	+0.80(+2.58%)
Nov 06, 2009	30.67	31.10	30.37	30.84	404,312	-0.03(-0.08%)
Nov 05, 2009	30.43	30.90	30.22	30.87	1,156,444	+0.76(+2.51%)
Nov 04, 2009	30.49	30.86	30.07	30.11	907,385	-0.19(-0.62%)
Nov 03, 2009	30.24	30.45	29.81	30.30	961,865	-0.27(-0.88%)

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.