Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 33.03 33.25 32.64 32.82 1,920,227 -0.14(-0.42%)
Sep 29, 2009 32.88 33.16 32.70 32.96 619,894 +0.20(+0.60%)
Sep 28, 2009 32.08 32.88 31.98 32.76 824,413 +0.72(+2.24%)
Sep 25, 2009 31.56 32.13 31.45 32.04 946,959 +0.53(+1.67%)
Sep 24, 2009 31.20 31.96 31.19 31.51 894,806 +0.03(+0.08%)
Sep 23, 2009 31.54 31.63 31.27 31.49 1,083,381 +0.06(+0.20%)
Sep 22, 2009 31.74 31.81 31.25 31.42 648,819 -0.20(-0.64%)
Sep 21, 2009 31.56 31.74 31.23 31.63 517,633 -0.14(-0.44%)
Sep 18, 2009 31.86 32.17 31.23 31.77 824,636 -0.13(-0.42%)
Sep 17, 2009 32.19 32.34 31.74 31.90 600,636 +0.31(+0.99%)
Sep 16, 2009 31.04 32.22 31.04 31.59 986,267 +0.54(+1.74%)
Sep 15, 2009 31.01 31.11 30.49 31.05 824,046 +0.11(+0.37%)
Sep 14, 2009 30.39 30.97 30.29 30.93 359,590 +0.24(+0.77%)
Sep 11, 2009 30.98 31.00 30.64 30.70 406,267 -0.27(-0.86%)
Sep 10, 2009 30.90 31.09 30.61 30.97 461,634 -0.15(-0.49%)
Sep 09, 2009 30.62 31.25 30.50 31.12 719,656 +0.38(+1.24%)
Sep 08, 2009 30.73 30.78 30.30 30.74 603,099 +0.20(+0.65%)
Sep 04, 2009 30.42 30.55 30.08 30.54 610,344 +0.13(+0.42%)
Sep 03, 2009 30.26 30.51 30.10 30.41 428,635 +0.28(+0.93%)
Sep 02, 2009 30.43 31.00 30.12 30.13 496,617 -0.48(-1.58%)
Sep 01, 2009 31.16 31.60 30.56 30.62 1,078,170 -0.70(-2.23%)
Aug 31, 2009 31.14 31.48 30.78 31.32 545,028 +0.10(+0.31%)
Aug 28, 2009 31.78 31.91 31.02 31.22 441,696 -0.12(-0.39%)
Aug 27, 2009 31.35 31.48 31.02 31.34 516,833 -0.04(-0.12%)
Aug 26, 2009 31.26 31.83 31.10 31.38 597,423 +0.08(+0.26%)
Aug 25, 2009 31.40 31.77 31.18 31.30 576,025 -0.19(-0.60%)
Aug 24, 2009 32.21 32.54 31.31 31.49 540,050 -0.57(-1.79%)
Aug 21, 2009 31.61 32.44 31.42 32.06 749,145 +0.78(+2.50%)
Aug 20, 2009 31.36 31.75 31.15 31.28 613,384 -0.04(-0.12%)
Aug 19, 2009 30.93 31.57 30.84 31.32 607,812 +0.16(+0.53%)
Aug 18, 2009 31.57 31.66 31.06 31.15 671,587 -0.20(-0.64%)
Aug 17, 2009 31.06 31.61 31.01 31.35 902,383 -0.43(-1.37%)
Aug 14, 2009 32.08 32.26 31.49 31.79 631,316 -0.41(-1.27%)
Aug 13, 2009 32.30 32.56 31.54 32.20 786,840 -0.10(-0.31%)
Aug 12, 2009 32.27 32.96 32.02 32.30 631,057 -0.16(-0.49%)
Aug 11, 2009 33.06 33.06 31.94 32.46 833,327 -0.77(-2.31%)
Aug 10, 2009 32.87 33.52 32.76 33.23 459,522 +0.09(+0.27%)
Aug 07, 2009 32.43 33.36 32.14 33.14 942,546 +1.23(+3.87%)
Aug 06, 2009 32.09 32.63 31.63 31.90 785,959 -0.14(-0.45%)
Aug 05, 2009 31.51 32.07 31.42 32.05 867,476 +0.43(+1.38%)
Aug 04, 2009 30.84 31.62 30.42 31.61 808,085 +0.82(+2.65%)
Aug 03, 2009 30.37 30.84 30.10 30.80 805,915 +0.54(+1.78%)
Jul 31, 2009 29.83 30.42 29.71 30.26 796,983 +0.46(+1.54%)
Jul 30, 2009 30.04 30.20 29.67 29.80 1,206,624 -0.13(-0.42%)
Jul 29, 2009 29.34 29.95 29.26 29.92 803,726 +0.47(+1.58%)
Jul 28, 2009 28.82 29.47 28.82 29.46 900,026 +0.37(+1.26%)
Jul 27, 2009 28.56 29.17 28.46 29.09 1,510,105 +0.17(+0.59%)
Jul 24, 2009 28.70 29.11 28.43 28.92 3,503 +0.01(+0.04%)
Jul 23, 2009 28.63 28.97 27.56 28.91 1,694,502 +1.03(+3.68%)
Jul 22, 2009 28.76 28.82 27.46 27.88 2,449,617 -1.93(-6.47%)
Jul 21, 2009 29.84 29.98 29.19 29.81 1,089,986 -0.03(-0.08%)
Jul 20, 2009 29.91 30.05 29.50 29.84 1,042,657 +0.05(+0.17%)
Jul 17, 2009 30.30 30.57 29.60 29.79 783,851 -0.59(-1.95%)
Jul 16, 2009 30.20 30.54 29.96 30.38 991,375 +0.18(+0.61%)
Jul 15, 2009 29.51 30.24 29.33 30.20 1,185,284 +0.91(+3.10%)
Jul 14, 2009 29.38 29.41 29.00 29.29 729,452 -0.03(-0.09%)
Jul 13, 2009 28.38 29.31 28.37 29.31 956,417 +1.29(+4.61%)
Jul 10, 2009 28.30 28.56 27.83 28.02 971,274 -0.38(-1.33%)
Jul 09, 2009 28.36 28.73 28.19 28.40 746,218 +0.23(+0.83%)
Jul 08, 2009 28.59 28.98 27.87 28.17 1,229,970 -0.43(-1.50%)
Jul 07, 2009 28.61 29.04 28.49 28.59 1,171,936 +0.11(+0.38%)
Jul 06, 2009 28.52 28.93 28.13 28.49 1,028,066 +0.04(+0.13%)
Jul 02, 2009 28.76 29.22 28.42 28.45 913,557 -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.