Skip to main content

Cullen/Frost Bankers (NY: CFR )

115.44 +3.65 (+3.27%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 34.53 35.42 34.47 35.20 717,360 +0.60(+1.72%)
Apr 27, 2006 34.10 34.84 34.07 34.61 558,695 +0.54(+1.57%)
Apr 26, 2006 34.06 34.26 33.68 34.07 874,216 +1.11(+3.38%)
Apr 25, 2006 32.69 32.96 32.45 32.96 435,052 +0.37(+1.12%)
Apr 24, 2006 32.27 32.66 32.02 32.59 833,769 +0.24(+0.73%)
Apr 21, 2006 32.57 32.57 32.25 32.36 304,832 -0.15(-0.47%)
Apr 20, 2006 32.76 32.76 32.44 32.51 158,828 -0.32(-0.96%)
Apr 19, 2006 32.84 32.95 32.59 32.82 222,130 -0.02(-0.06%)
Apr 18, 2006 32.11 32.93 32.06 32.84 229,528 +0.74(+2.31%)
Apr 17, 2006 32.04 32.27 31.98 32.10 202,071 +0.04(+0.13%)
Apr 13, 2006 31.82 32.14 31.72 32.06 240,545 +0.24(+0.76%)
Apr 12, 2006 31.77 31.89 31.67 31.82 196,480 +0.03(+0.10%)
Apr 11, 2006 32.02 32.10 31.64 31.78 349,226 -0.21(-0.65%)
Apr 10, 2006 32.04 32.08 31.83 31.99 492,928 -0.03(-0.09%)
Apr 07, 2006 32.48 32.65 31.89 32.02 451,001 -0.39(-1.20%)
Apr 06, 2006 32.51 32.65 32.27 32.41 303,681 -0.15(-0.47%)
Apr 05, 2006 32.39 32.56 32.11 32.56 418,446 +0.13(+0.41%)
Apr 04, 2006 32.52 32.68 32.38 32.43 511,014 -0.06(-0.19%)
Apr 03, 2006 32.75 32.75 32.38 32.49 548,995 -0.20(-0.61%)
Mar 31, 2006 32.84 32.89 32.64 32.69 416,144 -0.11(-0.33%)
Mar 30, 2006 33.27 33.32 32.60 32.80 573,000 -0.56(-1.68%)
Mar 29, 2006 33.47 33.53 33.13 33.36 397,400 -0.26(-0.78%)
Mar 28, 2006 33.99 33.99 33.62 33.62 121,998 -0.31(-0.91%)
Mar 27, 2006 33.89 33.93 33.59 33.93 135,152 +0.04(+0.13%)
Mar 24, 2006 33.62 33.89 33.51 33.89 145,675 +0.19(+0.58%)
Mar 23, 2006 33.76 33.76 33.47 33.69 102,104 -0.13(-0.38%)
Mar 22, 2006 33.46 33.84 33.38 33.82 171,982 +0.32(+0.94%)
Mar 21, 2006 33.63 33.86 33.47 33.51 264,550 -0.22(-0.65%)
Mar 20, 2006 33.91 33.93 33.59 33.72 186,451 -0.22(-0.65%)
Mar 17, 2006 33.86 33.94 33.74 33.94 258,631 +0.12(+0.34%)
Mar 16, 2006 33.91 33.97 33.74 33.83 185,629 -0.02(-0.05%)
Mar 15, 2006 33.66 33.86 33.17 33.85 181,354 +0.18(+0.52%)
Mar 14, 2006 33.35 33.71 33.15 33.67 241,038 +0.32(+0.97%)
Mar 13, 2006 33.20 33.51 33.17 33.35 241,367 +0.13(+0.38%)
Mar 10, 2006 33.01 33.30 32.82 33.22 183,984 +0.22(+0.66%)
Mar 09, 2006 33.20 33.31 32.86 33.00 183,162 -0.21(-0.62%)
Mar 08, 2006 33.04 33.21 32.86 33.21 140,578 +0.11(+0.33%)
Mar 07, 2006 32.98 33.14 32.86 33.10 166,885 +0.09(+0.26%)
Mar 06, 2006 33.54 33.54 32.99 33.01 201,084 -0.53(-1.58%)
Mar 03, 2006 33.59 33.82 33.41 33.54 106,214 -0.11(-0.33%)
Mar 02, 2006 33.77 33.81 33.46 33.65 151,429 -0.13(-0.40%)
Mar 01, 2006 33.62 33.93 33.49 33.79 232,159 +0.26(+0.78%)
Feb 28, 2006 33.57 33.58 33.21 33.52 257,315 -0.04(-0.13%)
Feb 27, 2006 33.33 33.61 33.29 33.57 236,927 +0.05(+0.16%)
Feb 24, 2006 33.27 33.51 33.06 33.51 310,752 +0.20(+0.60%)
Feb 23, 2006 33.51 33.66 33.27 33.31 414,664 -0.29(-0.87%)
Feb 22, 2006 33.21 33.73 33.21 33.60 231,830 +0.30(+0.91%)
Feb 21, 2006 33.43 33.45 33.21 33.30 236,434 -0.12(-0.36%)
Feb 17, 2006 33.24 33.48 33.14 33.42 252,876 +0.13(+0.40%)
Feb 16, 2006 33.34 33.46 33.23 33.29 358,104 +0.01(+0.04%)
Feb 15, 2006 33.13 33.35 32.89 33.27 213,415 +0.18(+0.55%)
Feb 14, 2006 32.65 33.13 32.61 33.09 394,770 +0.50(+1.55%)
Feb 13, 2006 32.58 32.78 32.42 32.59 172,146 +0.01(+0.02%)
Feb 10, 2006 32.28 32.62 32.08 32.58 270,304 +0.26(+0.81%)
Feb 09, 2006 32.47 32.75 32.28 32.32 257,315 -0.13(-0.41%)
Feb 08, 2006 32.11 32.48 31.94 32.45 377,012 +0.32(+1.00%)
Feb 07, 2006 32.61 32.72 31.83 32.13 527,127 -0.52(-1.60%)
Feb 06, 2006 32.27 32.68 32.15 32.65 249,752 +0.50(+1.57%)
Feb 03, 2006 32.36 32.50 32.10 32.15 275,895 -0.30(-0.92%)
Feb 02, 2006 32.71 32.71 32.34 32.45 201,577 -0.28(-0.85%)
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.