Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.05 -0.27 (-0.24%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 122.86 123.08 119.62 120.38 1,287,026 -1.87(-1.53%)
Oct 28, 2021 118.88 122.68 118.74 122.24 537,682 +3.51(+2.96%)
Oct 27, 2021 120.42 120.69 118.70 118.73 543,757 -2.43(-2.00%)
Oct 26, 2021 122.62 121.16 414,680 -1.23(-1.00%)
Oct 25, 2021 122.63 123.61 121.75 122.38 396,477 +0.32(+0.27%)
Oct 22, 2021 120.34 122.48 120.34 122.06 352,371 +2.14(+1.78%)
Oct 21, 2021 120.06 120.64 118.88 119.92 314,668 -0.27(-0.22%)
Oct 20, 2021 116.66 120.31 116.66 120.19 356,479 +3.17(+2.71%)
Oct 19, 2021 115.79 117.22 114.61 117.02 288,683 +2.02(+1.75%)
Oct 18, 2021 114.77 115.87 114.58 115.00 209,996 +0.05(+0.05%)
Oct 15, 2021 114.95 115.74 114.58 114.95 247,496 +0.45(+0.39%)
Oct 14, 2021 114.13 114.54 112.90 114.50 147,559 +1.81(+1.61%)
Oct 13, 2021 112.81 113.50 110.81 112.69 241,298 -0.55(-0.48%)
Oct 12, 2021 112.86 113.72 112.38 113.24 155,593 -0.03(-0.02%)
Oct 11, 2021 114.73 114.98 113.15 113.26 216,352 -0.98(-0.86%)
Oct 08, 2021 113.70 114.78 112.86 114.25 257,025 +0.85(+0.75%)
Oct 07, 2021 113.02 114.38 112.98 113.39 193,014 +0.58(+0.51%)
Oct 06, 2021 112.33 112.86 110.36 112.82 202,123 -0.25(-0.22%)
Oct 05, 2021 113.05 114.26 112.11 113.07 388,133 +0.02(+0.02%)
Oct 04, 2021 113.64 114.82 111.94 113.05 293,052 -0.49(-0.43%)
Oct 01, 2021 110.85 114.10 110.31 113.54 317,145 +3.28(+2.98%)
Sep 30, 2021 113.28 113.33 110.22 110.26 297,075 -2.23(-1.98%)
Sep 29, 2021 111.86 113.10 111.33 112.49 292,741 +0.45(+0.40%)
Sep 28, 2021 113.78 114.95 111.99 112.05 356,858 -1.74(-1.53%)
Sep 27, 2021 111.06 114.46 111.06 113.78 343,826 +3.99(+3.63%)
Sep 24, 2021 107.44 110.90 107.44 109.80 369,768 +1.78(+1.65%)
Sep 23, 2021 104.50 108.64 104.50 108.01 375,003 +4.79(+4.64%)
Sep 22, 2021 102.46 104.20 101.71 103.22 246,457 +2.20(+2.18%)
Sep 21, 2021 102.55 102.55 100.38 101.02 139,372 -0.64(-0.63%)
Sep 20, 2021 100.26 101.81 99.14 101.66 310,516 -1.77(-1.71%)
Sep 17, 2021 104.00 105.02 103.12 103.43 1,006,729 -0.58(-0.55%)
Sep 16, 2021 105.65 106.12 103.40 104.01 181,930 -0.95(-0.90%)
Sep 15, 2021 103.37 106.04 103.37 104.95 290,742 +1.83(+1.78%)
Sep 14, 2021 104.43 104.43 102.57 103.12 286,503 -1.00(-0.96%)
Sep 13, 2021 104.21 104.96 103.10 104.13 229,474 +1.04(+1.01%)
Sep 10, 2021 104.96 105.37 103.06 103.09 234,428 -1.11(-1.07%)
Sep 09, 2021 104.11 105.45 104.03 104.20 174,104 -0.19(-0.18%)
Sep 08, 2021 104.48 105.22 103.92 104.39 142,378 -0.86(-0.81%)
Sep 07, 2021 105.76 106.80 105.11 105.24 177,249 -0.61(-0.58%)
Sep 03, 2021 106.05 107.86 105.14 105.86 141,744 +0.06(+0.05%)
Sep 02, 2021 105.53 106.54 104.96 105.80 175,084 +0.25(+0.24%)
Sep 01, 2021 106.38 106.38 104.09 105.55 220,853 -0.62(-0.59%)
Aug 31, 2021 105.61 106.56 105.02 106.17 186,814 +0.93(+0.88%)
Aug 30, 2021 107.13 107.13 105.08 105.24 371,706 -2.01(-1.87%)
Aug 27, 2021 104.66 107.31 104.48 107.25 301,901 +2.48(+2.37%)
Aug 26, 2021 106.46 107.62 104.72 104.77 114,967 -1.65(-1.55%)
Aug 25, 2021 106.71 107.81 106.05 106.42 190,701 +0.48(+0.45%)
Aug 24, 2021 106.21 106.82 105.42 105.94 168,216 -0.20(-0.19%)
Aug 23, 2021 106.29 106.58 105.56 106.14 162,229 +0.80(+0.76%)
Aug 20, 2021 103.08 105.45 103.08 105.34 206,307 +2.00(+1.94%)
Aug 19, 2021 103.82 104.58 102.63 103.33 224,693 -1.41(-1.35%)
Aug 18, 2021 105.84 106.83 104.60 104.75 220,716 -1.41(-1.33%)
Aug 17, 2021 106.07 106.91 105.06 106.16 205,679 -0.92(-0.85%)
Aug 16, 2021 106.94 107.81 106.06 107.08 197,959 -0.49(-0.45%)
Aug 13, 2021 108.11 108.11 106.39 107.56 280,175 -0.31(-0.29%)
Aug 12, 2021 108.80 108.92 107.44 107.88 230,657 -0.92(-0.85%)
Aug 11, 2021 107.16 108.80 106.31 108.80 232,123 +1.79(+1.67%)
Aug 10, 2021 105.75 107.16 105.27 107.01 231,731 +1.02(+0.96%)
Aug 09, 2021 106.12 107.17 105.41 105.99 268,176 -0.86(-0.80%)
Aug 06, 2021 105.06 107.53 104.24 106.85 382,398 +3.39(+3.28%)
Aug 05, 2021 102.59 103.90 102.55 103.46 301,564 +1.75(+1.73%)
Aug 04, 2021 100.09 102.80 100.09 101.71 317,373 -0.07(-0.07%)
Aug 03, 2021 99.53 102.00 97.85 101.78 456,478 +2.84(+2.88%)
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.