Indicators

Cullen/Frost Bankers (NY: CFR )

107.88 +0.69 (+0.64%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	30.47	31.39	30.39	31.32	898,690	+0.85(+2.80%)
Nov 27, 2009	30.27	30.84	30.24	30.46	295,916	-0.59(-1.91%)
Nov 25, 2009	31.50	31.52	31.01	31.06	510,036	-0.40(-1.29%)
Nov 24, 2009	31.39	31.54	31.10	31.46	522,250	+0.03(+0.08%)
Nov 23, 2009	31.44	31.82	31.30	31.44	399,663	+0.34(+1.09%)
Nov 20, 2009	30.88	31.25	30.83	31.10	498,704	+0.01(+0.04%)
Nov 19, 2009	31.49	31.50	30.88	31.08	439,077	-0.57(-1.79%)
Nov 18, 2009	31.42	31.83	31.41	31.65	465,501	+0.18(+0.58%)
Nov 17, 2009	31.21	31.51	30.99	31.47	600,424	+0.23(+0.73%)
Nov 16, 2009	31.37	31.70	31.15	31.24	878,325	+0.14(+0.44%)
Nov 13, 2009	31.13	31.40	30.77	31.10	368,170	+0.16(+0.51%)
Nov 12, 2009	31.23	31.51	30.88	30.95	325,275	-0.40(-1.29%)
Nov 11, 2009	31.37	31.68	31.18	31.35	407,227	+0.18(+0.56%)
Nov 10, 2009	31.51	31.51	30.95	31.18	477,933	-0.44(-1.40%)
Nov 09, 2009	31.00	31.68	30.91	31.62	647,945	+0.80(+2.58%)
Nov 06, 2009	30.65	31.08	30.35	30.82	404,580	-0.03(-0.08%)
Nov 05, 2009	30.41	30.88	30.20	30.85	1,157,211	+0.76(+2.51%)
Nov 04, 2009	30.47	30.84	30.05	30.09	907,987	-0.19(-0.62%)
Nov 03, 2009	30.22	30.43	29.79	30.28	962,504	-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.