Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 32.15 32.68 31.72 31.72 884,930 -0.86(-2.65%)
Sep 29, 2011 32.25 32.61 31.65 32.59 919,174 +1.02(+3.24%)
Sep 28, 2011 32.92 33.10 31.55 31.56 786,554 -1.29(-3.94%)
Sep 27, 2011 33.23 33.53 32.63 32.86 883,969 +0.24(+0.74%)
Sep 26, 2011 31.70 32.64 31.47 32.61 966,414 +1.19(+3.79%)
Sep 23, 2011 30.91 31.45 30.70 31.42 926,918 +0.42(+1.36%)
Sep 22, 2011 30.95 31.29 30.46 31.00 1,235,742 -0.25(-0.80%)
Sep 21, 2011 33.04 33.06 31.25 31.25 1,029,179 -1.69(-5.12%)
Sep 20, 2011 33.46 33.75 32.93 32.94 626,357 -0.32(-0.96%)
Sep 19, 2011 33.46 33.63 33.05 33.26 752,958 -0.62(-1.84%)
Sep 16, 2011 34.23 34.61 33.55 33.88 959,807 -0.48(-1.39%)
Sep 15, 2011 33.87 34.36 33.39 34.36 833,299 +0.76(+2.26%)
Sep 14, 2011 33.30 33.92 32.99 33.60 800,528 +0.46(+1.38%)
Sep 13, 2011 33.37 33.78 32.83 33.14 717,082 +0.15(+0.46%)
Sep 12, 2011 31.96 32.99 31.96 32.99 572,019 +0.70(+2.16%)
Sep 09, 2011 32.96 33.32 32.16 32.29 620,931 -1.00(-2.99%)
Sep 08, 2011 33.62 33.96 33.15 33.28 472,144 -0.62(-1.84%)
Sep 07, 2011 33.17 33.96 33.08 33.91 754,810 +1.22(+3.72%)
Sep 06, 2011 31.97 32.88 31.97 32.69 781,190 -0.12(-0.38%)
Sep 02, 2011 33.38 33.92 32.74 32.81 653,388 -1.27(-3.71%)
Sep 01, 2011 35.32 35.40 34.05 34.08 559,429 -1.19(-3.37%)
Aug 31, 2011 35.05 35.64 34.83 35.27 844,320 +0.53(+1.51%)
Aug 30, 2011 34.85 35.24 34.24 34.74 635,520 -0.22(-0.63%)
Aug 29, 2011 34.13 34.98 34.02 34.97 567,662 +1.22(+3.62%)
Aug 26, 2011 33.03 33.96 32.56 33.74 609,549 +0.48(+1.44%)
Aug 25, 2011 34.21 34.90 32.88 33.27 667,470 -0.56(-1.64%)
Aug 24, 2011 33.09 33.87 32.80 33.82 848,782 +0.70(+2.11%)
Aug 23, 2011 32.00 33.13 31.54 33.12 875,002 +1.31(+4.12%)
Aug 22, 2011 32.44 32.44 31.63 31.81 547,129 +0.14(+0.43%)
Aug 19, 2011 32.26 32.99 31.65 31.67 683,631 -1.07(-3.27%)
Aug 18, 2011 33.61 33.61 32.44 32.74 794,768 -1.49(-4.35%)
Aug 17, 2011 34.49 34.75 33.85 34.23 577,086 +0.03(+0.08%)
Aug 16, 2011 34.82 34.94 34.01 34.20 1,014,419 -1.12(-3.18%)
Aug 15, 2011 34.45 35.36 34.45 35.33 800,306 +1.25(+3.68%)
Aug 12, 2011 34.97 35.17 33.85 34.07 911,521 -0.68(-1.95%)
Aug 11, 2011 32.43 35.05 32.40 34.75 1,617,536 +2.51(+7.78%)
Aug 10, 2011 33.70 33.70 32.22 32.24 1,049,793 -2.02(-5.90%)
Aug 09, 2011 34.43 34.27 32.13 34.27 1,922,168 +1.86(+5.73%)
Aug 08, 2011 34.43 35.05 32.40 32.41 1,204,884 -2.74(-7.80%)
Aug 05, 2011 36.00 36.01 34.90 35.15 761,302 -0.53(-1.50%)
Aug 04, 2011 36.66 36.76 35.68 35.68 819,413 -1.27(-3.45%)
Aug 03, 2011 36.33 37.01 35.78 36.96 1,229,063 +0.67(+1.85%)
Aug 02, 2011 36.81 37.14 36.28 36.29 434,555 -0.74(-2.00%)
Aug 01, 2011 37.33 37.38 36.76 37.03 580,980 +0.10(+0.26%)
Jul 29, 2011 36.82 37.08 36.62 36.93 717,852 -0.25(-0.66%)
Jul 28, 2011 37.51 37.67 37.06 37.18 466,663 -0.31(-0.82%)
Jul 27, 2011 38.41 39.16 37.47 37.49 616,246 -0.49(-1.30%)
Jul 26, 2011 38.10 38.41 37.93 37.98 394,088 -0.19(-0.48%)
Jul 25, 2011 37.90 38.34 37.79 38.17 287,680 -0.06(-0.16%)
Jul 22, 2011 38.34 38.34 38.19 38.23 315,962 -0.21(-0.55%)
Jul 21, 2011 37.99 38.49 37.73 38.44 408,166 +0.65(+1.72%)
Jul 20, 2011 37.65 38.02 37.56 37.79 324,699 +0.18(+0.49%)
Jul 19, 2011 37.30 37.71 37.09 37.60 436,205 +0.47(+1.26%)
Jul 18, 2011 37.62 37.80 36.97 37.14 447,823 -0.59(-1.56%)
Jul 15, 2011 38.06 38.13 37.54 37.73 355,625 -0.19(-0.49%)
Jul 14, 2011 38.69 38.69 37.81 37.91 629,699 -0.59(-1.53%)
Jul 13, 2011 38.54 38.82 38.29 38.50 391,566 +0.14(+0.36%)
Jul 12, 2011 38.10 38.79 38.08 38.36 468,862 +0.15(+0.39%)
Jul 11, 2011 38.69 38.70 38.11 38.21 504,428 -0.70(-1.80%)
Jul 08, 2011 38.89 39.15 38.78 38.91 415,097 -0.31(-0.79%)
Jul 07, 2011 39.43 39.49 39.02 39.22 1,032,308 +0.13(+0.33%)
Jul 06, 2011 39.15 39.24 38.95 39.09 600,262 -0.19(-0.49%)
Jul 05, 2011 39.42 39.53 39.04 39.28 414,174 -0.22(-0.56%)
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.