Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	92.14	93.09	91.73	92.00	441,623	-0.23(-0.25%)
Aug 30, 2023	92.97	93.59	91.95	92.23	387,254	-0.91(-0.98%)
Aug 29, 2023	92.06	93.22	91.82	93.15	461,731	+0.68(+0.74%)
Aug 28, 2023	92.20	93.10	91.68	92.46	398,348	+0.73(+0.80%)
Aug 25, 2023	93.58	93.98	90.64	91.73	473,306	+0.00(+0.00%)
Aug 24, 2023	92.16	93.86	90.99	91.73	337,101	-0.95(-1.03%)
Aug 23, 2023	91.14	92.79	90.74	92.69	438,687	+1.15(+1.25%)
Aug 22, 2023	91.76	92.49	90.47	91.54	527,158	-0.57(-0.62%)
Aug 21, 2023	94.11	94.49	91.58	92.11	443,876	-1.37(-1.46%)
Aug 18, 2023	93.31	94.65	93.15	93.48	380,292	-0.83(-0.88%)
Aug 17, 2023	94.53	95.05	93.70	94.30	342,810	+0.12(+0.12%)
Aug 16, 2023	94.84	95.73	94.07	94.19	377,448	-0.95(-1.00%)
Aug 15, 2023	96.84	97.06	94.62	95.14	377,840	-3.16(-3.22%)
Aug 14, 2023	100.17	100.17	98.04	98.31	282,223	-2.75(-2.72%)
Aug 11, 2023	100.98	101.54	100.53	101.05	216,973	-0.23(-0.23%)
Aug 10, 2023	101.66	102.57	100.51	101.28	282,199	-0.09(-0.09%)
Aug 09, 2023	102.56	102.73	101.20	101.37	378,697	-1.19(-1.16%)
Aug 08, 2023	101.49	102.82	99.37	102.56	444,691	-2.98(-2.82%)
Aug 07, 2023	104.08	105.79	103.62	105.53	419,355	+1.61(+1.55%)
Aug 04, 2023	102.79	105.45	102.79	103.92	419,503	-0.40(-0.38%)
Aug 03, 2023	103.81	104.66	102.61	104.32	416,897	+0.19(+0.19%)
Aug 02, 2023	102.05	104.45	101.85	104.13	386,278	+0.36(+0.34%)
Aug 01, 2023	104.60	104.60	101.50	103.77	597,610	-0.90(-0.86%)
Jul 31, 2023	102.51	104.88	102.42	104.67	3,059,046	+2.24(+2.18%)
Jul 28, 2023	103.70	104.37	100.26	102.43	986,996	-0.93(-0.90%)
Jul 27, 2023	115.97	115.97	101.68	103.36	1,951,039	-8.45(-7.56%)
Jul 26, 2023	111.64	113.50	110.67	111.81	1,266,153	+1.47(+1.33%)
Jul 25, 2023	112.20	113.30	110.15	110.34	813,561	-1.85(-1.65%)
Jul 24, 2023	110.29	112.86	110.27	112.20	548,889	+1.92(+1.74%)
Jul 21, 2023	112.06	112.09	109.59	110.28	427,439	-0.81(-0.73%)
Jul 20, 2023	110.69	111.13	108.43	111.09	471,446	+0.42(+0.38%)
Jul 19, 2023	109.11	110.89	108.00	110.66	702,101	+1.69(+1.55%)
Jul 18, 2023	106.06	110.12	105.39	108.98	571,516	+2.81(+2.65%)
Jul 17, 2023	104.68	106.72	104.30	106.16	423,272	+1.57(+1.50%)
Jul 14, 2023	108.64	108.64	103.75	104.59	473,832	-2.92(-2.72%)
Jul 13, 2023	107.80	109.10	106.40	107.51	429,535	+0.55(+0.51%)
Jul 12, 2023	108.19	108.77	106.13	106.96	468,224	+0.86(+0.81%)
Jul 11, 2023	104.92	106.51	104.24	106.10	374,288	+1.15(+1.09%)
Jul 10, 2023	102.88	105.60	102.88	104.96	279,427	+1.23(+1.19%)
Jul 07, 2023	102.29	104.95	102.05	103.72	538,712	+0.25(+0.24%)
Jul 06, 2023	102.61	103.67	100.75	103.47	373,975	-0.49(-0.47%)
Jul 05, 2023	105.02	105.96	103.44	103.96	334,901	-2.20(-2.07%)
Jul 03, 2023	104.17	106.89	104.17	106.16	210,955	+2.51(+2.42%)
Jun 30, 2023	104.47	104.59	103.38	103.66	311,482	-0.49(-0.47%)
Jun 29, 2023	102.88	104.39	102.33	104.15	389,049	+3.93(+3.92%)
Jun 28, 2023	101.10	101.10	99.16	100.21	625,138	-1.19(-1.17%)
Jun 27, 2023	101.38	102.49	99.89	101.40	628,745	+0.57(+0.56%)
Jun 26, 2023	100.24	102.18	100.24	100.83	349,761	+0.99(+0.99%)
Jun 23, 2023	100.35	101.58	99.43	99.84	516,143	-1.60(-1.58%)
Jun 22, 2023	104.80	104.80	100.72	101.44	505,315	-3.51(-3.34%)
Jun 21, 2023	106.42	107.76	104.74	104.95	539,769	-1.95(-1.82%)
Jun 20, 2023	107.73	108.47	106.08	106.89	705,278	-0.79(-0.73%)
Jun 16, 2023	110.05	110.05	106.64	107.69	1,397,805	-1.50(-1.38%)
Jun 15, 2023	104.95	109.62	104.11	109.19	768,999	+16.04(+17.22%)
May 08, 2023	99.65	99.65	93.14	93.15	590,638	-4.46(-4.57%)
May 05, 2023	95.57	97.76	94.27	97.61	1,308,286	+8.36(+9.37%)
May 04, 2023	92.05	93.98	88.42	89.25	1,428,245	-5.21(-5.51%)
May 03, 2023	97.77	99.33	93.94	94.46	960,551	-2.89(-2.96%)
May 02, 2023	101.53	101.98	96.00	97.34	849,091	-5.07(-4.95%)
May 01, 2023	105.19	106.66	101.98	102.42	657,466	-2.91(-2.77%)
Apr 28, 2023	104.31	108.60	104.31	105.33	2,420,916	-0.02(-0.02%)
Apr 27, 2023	100.81	106.08	100.07	105.35	1,123,371	+6.50(+6.57%)
Apr 26, 2023	96.45	99.87	96.36	98.85	777,474	+2.38(+2.47%)
Apr 25, 2023	97.03	97.89	95.57	96.47	570,281	-2.03(-2.06%)
Apr 24, 2023	98.57	99.86	98.28	98.50	485,264	-0.52(-0.52%)
Apr 21, 2023	100.95	101.04	98.67	99.01	437,532	-1.94(-1.92%)
Apr 20, 2023	102.40	103.65	100.13	100.95	610,684	-3.27(-3.14%)
Apr 19, 2023	101.17	104.32	100.45	104.22	501,876	+3.87(+3.86%)
Apr 18, 2023	102.66	102.66	99.54	100.35	412,558	-2.10(-2.05%)
Apr 17, 2023	100.55	102.57	99.39	102.45	536,562	+1.97(+1.96%)
Apr 14, 2023	102.09	102.65	99.30	100.48	585,349	+0.22(+0.22%)
Apr 13, 2023	99.22	100.71	98.40	100.27	391,718	+1.08(+1.09%)
Apr 12, 2023	100.63	101.17	98.91	99.19	320,832	-0.93(-0.93%)
Apr 11, 2023	99.87	100.98	98.91	100.11	295,195	+1.05(+1.06%)
Apr 10, 2023	97.77	99.72	97.68	99.06	363,873	+0.47(+0.47%)
Apr 06, 2023	97.43	98.63	97.16	98.59	552,369	+1.55(+1.59%)
Apr 05, 2023	96.68	98.39	96.27	97.05	494,781	-1.31(-1.33%)
Apr 04, 2023	100.50	101.11	97.12	98.35	691,255	-1.87(-1.87%)
Apr 03, 2023	100.65	102.37	99.25	100.23	532,284	-0.41(-0.41%)
Mar 31, 2023	100.17	101.08	98.85	100.64	550,321	+1.56(+1.57%)
Mar 30, 2023	100.74	101.15	98.75	99.08	639,637	-0.46(-0.46%)
Mar 29, 2023	99.63	99.97	98.69	99.54	490,386	+1.04(+1.06%)
Mar 28, 2023	97.17	98.97	97.17	98.50	598,039	+0.34(+0.35%)
Mar 27, 2023	98.78	99.60	96.88	98.15	952,522	+2.55(+2.67%)
Mar 24, 2023	91.93	96.67	91.48	95.60	880,386	+2.11(+2.26%)
Mar 23, 2023	97.22	97.66	93.42	93.49	1,629,058	-3.03(-3.14%)
Mar 22, 2023	102.70	102.70	96.34	96.52	1,023,571	-6.06(-5.91%)
Mar 21, 2023	103.69	105.53	101.68	102.58	1,079,818	+2.52(+2.52%)
Mar 20, 2023	102.19	102.92	98.78	100.06	1,002,309	-0.10(-0.10%)
Mar 17, 2023	102.14	102.34	97.32	100.15	1,624,164	-3.58(-3.45%)
Mar 16, 2023	100.17	106.88	99.63	103.73	1,662,532	+1.90(+1.87%)
Mar 15, 2023	102.67	103.99	100.86	101.83	1,616,172	-4.71(-4.42%)
Mar 14, 2023	108.97	110.34	105.87	106.54	1,448,082	+7.42(+7.49%)
Mar 13, 2023	102.95	106.47	98.41	99.12	3,015,188	-14.33(-12.63%)
Mar 10, 2023	112.16	115.85	108.91	113.45	1,256,789	-1.24(-1.08%)
Mar 09, 2023	119.72	119.72	114.31	114.69	639,162	-6.20(-5.13%)
Mar 08, 2023	121.65	122.66	120.08	120.89	212,508	-1.13(-0.92%)
Mar 07, 2023	123.96	124.87	120.75	122.02	359,882	-2.53(-2.03%)
Mar 06, 2023	126.10	126.89	124.25	124.55	462,286	-1.78(-1.41%)
Mar 03, 2023	126.16	126.48	124.95	126.33	413,123	+0.68(+0.54%)
Mar 02, 2023	126.32	126.83	123.52	125.65	518,284	-1.41(-1.11%)
Mar 01, 2023	125.06	127.20	124.33	127.06	517,292	+1.13(+0.90%)
Feb 28, 2023	126.35	128.33	125.92	125.94	570,271	+0.11(+0.09%)
Feb 27, 2023	125.64	127.06	125.10	125.82	440,084	+0.95(+0.76%)
Feb 24, 2023	121.71	125.04	121.15	124.88	519,071	+2.74(+2.25%)
Feb 23, 2023	121.44	122.45	119.79	122.13	360,076	+1.41(+1.16%)
Feb 22, 2023	122.16	122.38	120.37	120.73	321,142	-1.41(-1.15%)
Feb 21, 2023	123.03	123.78	120.66	122.13	401,958	-2.48(-1.99%)
Feb 17, 2023	123.05	125.47	122.79	124.61	486,872	+1.80(+1.47%)
Feb 16, 2023	123.95	124.97	122.78	122.81	424,858	-2.09(-1.67%)
Feb 15, 2023	123.36	125.96	123.29	124.89	244,815	+0.92(+0.74%)
Feb 14, 2023	125.12	125.71	123.03	123.97	320,250	-1.14(-0.91%)
Feb 13, 2023	124.87	125.61	124.49	125.11	193,590	+0.12(+0.10%)
Feb 10, 2023	125.84	125.96	124.33	124.99	348,814	-0.30(-0.24%)
Feb 09, 2023	125.84	126.90	125.27	125.29	352,209	-0.46(-0.37%)
Feb 08, 2023	125.71	127.00	124.47	125.76	419,666	-0.64(-0.50%)
Feb 07, 2023	123.98	126.50	123.12	126.39	355,563	+1.77(+1.42%)
Feb 06, 2023	122.12	124.67	122.12	124.63	370,257	+1.99(+1.63%)
Feb 03, 2023	121.32	124.62	121.19	122.64	642,214	+1.54(+1.27%)
Feb 02, 2023	122.67	122.83	120.31	121.10	603,783	-1.55(-1.26%)
Feb 01, 2023	122.04	124.14	121.24	122.65	467,221	-1.00(-0.81%)
Jan 31, 2023	120.38	123.64	119.66	123.64	844,583	+3.75(+3.13%)
Jan 30, 2023	121.12	122.03	119.40	119.89	514,548	-1.06(-0.88%)
Jan 27, 2023	123.67	125.54	119.64	120.96	864,707	-4.47(-3.56%)
Jan 26, 2023	127.12	132.23	117.38	125.43	1,231,150	-3.65(-2.83%)
Jan 25, 2023	129.16	129.97	127.14	129.08	441,464	-0.32(-0.25%)
Jan 24, 2023	128.45	130.50	127.33	129.40	316,698	-0.05(-0.04%)
Jan 23, 2023	127.50	129.91	127.30	129.45	358,737	+2.48(+1.95%)
Jan 20, 2023	124.89	127.20	124.32	126.97	293,721	+2.55(+2.05%)
Jan 19, 2023	123.08	125.61	121.97	124.42	330,925	+0.78(+0.63%)
Jan 18, 2023	128.87	128.87	123.57	123.64	381,474	-5.97(-4.61%)
Jan 17, 2023	129.59	129.77	127.54	129.61	301,631	-0.49(-0.38%)
Jan 13, 2023	127.38	130.46	125.98	130.10	297,280	+2.01(+1.57%)
Jan 12, 2023	126.67	129.54	126.05	128.09	329,602	+2.06(+1.63%)
Jan 11, 2023	125.73	126.66	125.06	126.03	222,470	+0.57(+0.45%)
Jan 10, 2023	125.34	125.91	123.95	125.46	235,484	+0.49(+0.39%)
Jan 09, 2023	127.68	127.68	124.63	124.97	264,370	-2.90(-2.27%)
Jan 06, 2023	126.14	128.33	126.14	127.88	309,179	+2.53(+2.01%)
Jan 05, 2023	124.27	125.43	123.17	125.35	418,970	+1.00(+0.80%)
Jan 04, 2023	124.17	125.84	123.56	124.35	300,461	+0.75(+0.61%)
Jan 03, 2023	126.65	127.21	122.67	123.60	499,118	-3.28(-2.59%)
Dec 30, 2022	127.08	127.69	126.11	126.89	215,251	-0.26(-0.20%)
Dec 29, 2022	125.57	127.43	125.21	127.14	375,322	+1.78(+1.42%)
Dec 28, 2022	125.45	126.27	124.88	125.37	274,884	+0.26(+0.20%)
Dec 27, 2022	125.48	125.64	124.19	125.11	256,988	+0.08(+0.07%)
Dec 23, 2022	124.03	125.71	124.03	125.03	220,531	+1.17(+0.94%)
Dec 22, 2022	123.44	124.10	121.83	123.86	259,553	+0.20(+0.16%)
Dec 21, 2022	122.83	124.29	122.83	123.66	313,991	+2.24(+1.84%)
Dec 20, 2022	120.88	122.21	119.93	121.42	346,562	+1.17(+0.97%)
Dec 19, 2022	119.59	121.27	118.41	120.25	525,372	+0.92(+0.77%)
Dec 16, 2022	121.26	122.34	118.92	119.33	1,248,619	-2.35(-1.93%)
Dec 15, 2022	123.04	124.14	121.07	121.69	518,348	-2.42(-1.95%)
Dec 14, 2022	124.25	125.58	123.05	124.11	649,430	+0.22(+0.18%)
Dec 13, 2022	131.33	132.64	122.78	123.89	666,018	-6.39(-4.90%)
Dec 12, 2022	130.72	131.74	129.76	130.28	341,392	+0.35(+0.27%)
Dec 09, 2022	130.17	131.33	129.82	129.93	320,710	-0.78(-0.60%)
Dec 08, 2022	130.77	131.02	128.90	130.70	359,187	+0.33(+0.25%)
Dec 07, 2022	131.01	131.45	129.68	130.37	407,411	-0.88(-0.67%)
Dec 06, 2022	130.82	132.24	129.90	131.25	616,798	+0.35(+0.27%)
Dec 05, 2022	134.16	134.16	129.56	130.90	500,507	-3.34(-2.49%)
Dec 02, 2022	133.77	134.73	133.03	134.24	727,738	+0.30(+0.23%)
Dec 01, 2022	138.15	138.26	133.91	133.94	415,560	-3.74(-2.72%)
Nov 30, 2022	137.74	138.35	135.49	137.68	744,815	-0.28(-0.20%)
Nov 29, 2022	138.32	138.78	137.08	137.95	416,825	-0.07(-0.05%)
Nov 28, 2022	138.61	139.13	137.41	138.02	263,179	-1.56(-1.12%)
Nov 25, 2022	138.28	139.58	137.95	139.58	154,424	+1.78(+1.29%)
Nov 23, 2022	139.32	139.93	137.60	137.79	223,068	-1.84(-1.32%)
Nov 22, 2022	138.64	140.01	138.21	139.63	234,500	+2.13(+1.55%)
Nov 21, 2022	137.15	139.10	137.10	137.50	256,387	+0.60(+0.44%)
Nov 18, 2022	137.33	137.95	135.05	136.90	233,837	+1.07(+0.78%)
Nov 17, 2022	135.44	136.90	134.50	135.83	397,791	-0.68(-0.50%)
Nov 16, 2022	137.85	138.33	136.28	136.51	241,157	-0.96(-0.70%)
Nov 15, 2022	138.37	139.73	136.22	137.47	322,965	+0.23(+0.16%)
Nov 14, 2022	137.47	139.13	136.35	137.25	410,851	-0.22(-0.16%)
Nov 11, 2022	146.74	147.04	136.51	137.46	859,718	-8.87(-6.06%)
Nov 10, 2022	150.12	151.02	145.25	146.33	654,458	-0.75(-0.51%)
Nov 09, 2022	148.23	149.33	146.94	147.09	189,987	-2.54(-1.70%)
Nov 08, 2022	149.03	151.51	147.87	149.62	250,266	+0.28(+0.19%)
Nov 07, 2022	148.73	149.56	147.64	149.34	266,207	+1.59(+1.08%)
Nov 04, 2022	147.72	149.34	146.55	147.75	221,200	+1.76(+1.20%)
Nov 03, 2022	144.84	147.05	142.84	145.99	312,970	-0.90(-0.61%)
Nov 02, 2022	147.58	149.93	146.30	146.89	404,145	-0.78(-0.53%)
Nov 01, 2022	146.99	148.12	146.08	147.67	360,789	+1.40(+0.95%)
Oct 31, 2022	146.43	147.79	145.69	146.28	974,145	-0.15(-0.10%)
Oct 28, 2022	141.51	146.65	139.36	146.43	605,022	+6.65(+4.76%)
Oct 27, 2022	135.38	141.13	135.38	139.78	718,402	+5.89(+4.40%)
Oct 26, 2022	135.51	136.35	133.82	133.89	647,905	-1.08(-0.80%)
Oct 25, 2022	132.34	135.26	132.19	134.96	498,281	+1.61(+1.21%)
Oct 24, 2022	134.69	135.75	133.05	133.35	569,973	-0.69(-0.51%)
Oct 21, 2022	132.84	134.93	132.05	134.04	404,230	+1.29(+0.97%)
Oct 20, 2022	137.10	137.69	131.89	132.75	469,421	-4.11(-3.01%)
Oct 19, 2022	139.42	140.55	135.70	136.86	360,500	-3.23(-2.30%)
Oct 18, 2022	139.94	141.26	138.45	140.09	379,512	+2.04(+1.48%)
Oct 17, 2022	138.23	139.50	137.18	138.05	322,274	+1.76(+1.29%)
Oct 14, 2022	137.31	138.89	135.84	136.28	386,566	-0.30(-0.22%)
Oct 13, 2022	128.76	136.98	127.64	136.59	373,367	+6.33(+4.86%)
Oct 12, 2022	130.79	131.62	128.71	130.26	247,771	-0.17(-0.13%)
Oct 11, 2022	130.28	132.70	129.34	130.43	372,893	-0.35(-0.27%)
Oct 10, 2022	130.98	132.36	129.50	130.78	281,588	+0.14(+0.11%)
Oct 07, 2022	131.66	131.66	129.30	130.63	311,843	-1.26(-0.96%)
Oct 06, 2022	131.95	132.85	131.10	131.90	195,579	-0.73(-0.55%)
Oct 05, 2022	131.24	132.92	130.75	132.62	260,637	-0.25(-0.19%)
Oct 04, 2022	129.58	133.02	129.58	132.88	554,209	+5.02(+3.93%)
Oct 03, 2022	126.57	128.47	125.35	127.86	569,566	+3.12(+2.50%)
Sep 30, 2022	126.50	127.78	124.52	124.74	574,614	-1.42(-1.12%)
Sep 29, 2022	125.79	126.34	123.82	126.15	378,392	-1.03(-0.81%)
Sep 28, 2022	125.84	128.12	125.52	127.18	428,450	+1.55(+1.23%)
Sep 27, 2022	128.50	129.45	124.63	125.63	445,239	-2.17(-1.70%)
Sep 26, 2022	127.95	129.76	127.36	127.80	453,617	-0.69(-0.54%)
Sep 23, 2022	129.19	129.94	126.32	128.49	504,844	-2.21(-1.69%)
Sep 22, 2022	132.61	132.61	129.44	130.70	452,372	-1.38(-1.04%)
Sep 21, 2022	132.89	134.99	131.94	132.08	370,175	-0.36(-0.27%)
Sep 20, 2022	132.26	133.61	131.38	132.44	239,655	-0.79(-0.60%)
Sep 19, 2022	128.43	133.35	128.43	133.23	315,103	+2.80(+2.15%)
Sep 16, 2022	132.54	132.54	130.00	130.43	1,914,112	-3.21(-2.40%)
Sep 15, 2022	132.92	135.29	132.92	133.63	523,825	+0.32(+0.24%)
Sep 14, 2022	131.70	133.39	130.68	133.31	522,605	+2.56(+1.96%)
Sep 13, 2022	131.83	133.02	129.92	130.76	365,398	-3.36(-2.50%)
Sep 12, 2022	133.79	135.22	133.17	134.11	329,281	+0.89(+0.67%)
Sep 09, 2022	133.13	134.74	132.53	133.23	490,386	+0.48(+0.36%)
Sep 08, 2022	127.78	133.38	127.78	132.75	566,211	+3.80(+2.95%)
Sep 07, 2022	124.71	129.35	124.56	128.94	593,131	+3.59(+2.87%)
Sep 06, 2022	126.24	127.53	124.28	125.35	962,015	+1.53(+1.23%)
Sep 02, 2022	125.02	126.68	123.20	123.82	422,893	-0.02(-0.02%)

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.

Cullen/Frost Bankers (NY: CFR )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Cullen/Frost Bankers (NY: CFR )

Historical Prices

Sections

Services

Statesman Examiner