Skip to main content

Cullen/Frost Bankers (NY: CFR )

115.56 +3.77 (+3.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 33.01 33.23 32.62 32.79 1,921,501 -0.14(-0.42%)
Sep 29, 2009 32.86 33.14 32.67 32.93 620,305 +0.20(+0.60%)
Sep 28, 2009 32.06 32.86 31.96 32.74 824,960 +0.72(+2.24%)
Sep 25, 2009 31.54 32.11 31.43 32.02 947,588 +0.53(+1.67%)
Sep 24, 2009 31.18 31.94 31.17 31.49 895,400 +0.03(+0.08%)
Sep 23, 2009 31.52 31.61 31.24 31.47 1,084,100 +0.06(+0.20%)
Sep 22, 2009 31.72 31.78 31.23 31.40 649,250 -0.20(-0.64%)
Sep 21, 2009 31.54 31.71 31.21 31.61 517,977 -0.14(-0.44%)
Sep 18, 2009 31.84 32.15 31.21 31.75 825,183 -0.13(-0.42%)
Sep 17, 2009 32.17 32.32 31.71 31.88 601,035 +0.31(+0.99%)
Sep 16, 2009 31.02 32.20 31.02 31.57 986,922 +0.54(+1.74%)
Sep 15, 2009 30.99 31.09 30.47 31.03 824,593 +0.11(+0.37%)
Sep 14, 2009 30.37 30.95 30.27 30.91 359,829 +0.23(+0.77%)
Sep 11, 2009 30.96 30.98 30.62 30.68 406,537 -0.27(-0.86%)
Sep 10, 2009 30.88 31.07 30.59 30.95 461,940 -0.15(-0.49%)
Sep 09, 2009 30.60 31.23 30.48 31.10 720,134 +0.38(+1.24%)
Sep 08, 2009 30.71 30.76 30.28 30.72 603,499 +0.20(+0.64%)
Sep 04, 2009 30.40 30.53 30.06 30.52 610,749 +0.13(+0.42%)
Sep 03, 2009 30.24 30.49 30.08 30.39 428,919 +0.28(+0.93%)
Sep 02, 2009 30.41 30.98 30.10 30.11 496,947 -0.48(-1.58%)
Sep 01, 2009 31.14 31.57 30.54 30.60 1,078,886 -0.70(-2.23%)
Aug 31, 2009 31.12 31.46 30.76 31.30 545,390 +0.10(+0.31%)
Aug 28, 2009 31.76 31.89 31.00 31.20 441,989 -0.12(-0.39%)
Aug 27, 2009 31.33 31.46 31.00 31.32 517,176 -0.04(-0.12%)
Aug 26, 2009 31.24 31.81 31.08 31.36 597,819 +0.08(+0.26%)
Aug 25, 2009 31.38 31.75 31.16 31.28 576,408 -0.19(-0.60%)
Aug 24, 2009 32.19 32.52 31.29 31.47 540,408 -0.57(-1.79%)
Aug 21, 2009 31.59 32.42 31.40 32.04 749,642 +0.78(+2.50%)
Aug 20, 2009 31.34 31.73 31.13 31.26 613,791 -0.04(-0.12%)
Aug 19, 2009 30.91 31.55 30.82 31.30 608,216 +0.16(+0.53%)
Aug 18, 2009 31.55 31.64 31.04 31.13 672,033 -0.20(-0.64%)
Aug 17, 2009 31.04 31.59 30.99 31.33 902,982 -0.43(-1.37%)
Aug 14, 2009 32.06 32.24 31.47 31.77 631,735 -0.41(-1.27%)
Aug 13, 2009 32.28 32.54 31.52 32.18 787,362 -0.10(-0.31%)
Aug 12, 2009 32.25 32.94 31.99 32.28 631,476 -0.16(-0.49%)
Aug 11, 2009 33.03 33.03 31.92 32.44 833,880 -0.77(-2.31%)
Aug 10, 2009 32.85 33.49 32.74 33.20 459,827 +0.09(+0.27%)
Aug 07, 2009 32.41 33.34 32.11 33.12 943,172 +1.23(+3.87%)
Aug 06, 2009 32.07 32.61 31.61 31.88 786,481 -0.14(-0.45%)
Aug 05, 2009 31.48 32.05 31.40 32.03 868,052 +0.43(+1.38%)
Aug 04, 2009 30.82 31.60 30.40 31.59 808,621 +0.82(+2.65%)
Aug 03, 2009 30.35 30.82 30.08 30.78 806,450 +0.54(+1.78%)
Jul 31, 2009 29.81 30.40 29.69 30.24 797,512 +0.46(+1.54%)
Jul 30, 2009 30.02 30.18 29.65 29.78 1,207,425 -0.13(-0.42%)
Jul 29, 2009 29.32 29.93 29.24 29.90 804,260 +0.47(+1.58%)
Jul 28, 2009 28.80 29.45 28.80 29.44 900,623 +0.37(+1.26%)
Jul 27, 2009 28.54 29.15 28.44 29.07 1,511,108 +0.17(+0.59%)
Jul 24, 2009 28.68 29.09 28.41 28.90 3,505 +0.01(+0.04%)
Jul 23, 2009 28.61 28.95 27.54 28.89 1,695,626 +1.03(+3.68%)
Jul 22, 2009 28.74 28.80 27.44 27.86 2,451,243 -1.93(-6.47%)
Jul 21, 2009 29.82 29.96 29.17 29.79 1,090,709 -0.03(-0.08%)
Jul 20, 2009 29.89 30.03 29.48 29.82 1,043,349 +0.05(+0.17%)
Jul 17, 2009 30.28 30.55 29.58 29.77 784,371 -0.59(-1.95%)
Jul 16, 2009 30.17 30.52 29.94 30.36 992,033 +0.18(+0.61%)
Jul 15, 2009 29.50 30.22 29.31 30.17 1,186,071 +0.91(+3.10%)
Jul 14, 2009 29.36 29.39 28.98 29.27 729,937 -0.03(-0.09%)
Jul 13, 2009 28.36 29.29 28.36 29.29 957,051 +1.29(+4.61%)
Jul 10, 2009 28.28 28.54 27.81 28.00 971,919 -0.38(-1.33%)
Jul 09, 2009 28.34 28.71 28.17 28.38 746,713 +0.23(+0.83%)
Jul 08, 2009 28.58 28.96 27.85 28.15 1,230,786 -0.43(-1.50%)
Jul 07, 2009 28.59 29.02 28.47 28.58 1,172,714 +0.11(+0.38%)
Jul 06, 2009 28.50 28.91 28.11 28.47 1,028,749 +0.04(+0.13%)
Jul 02, 2009 28.74 29.21 28.40 28.43 914,163 -0.54(-1.85%)
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.