Skip to main content

Cullen/Frost Bankers (NY: CFR )

112.73 +2.05 (+1.85%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 34.55 35.44 34.50 35.23 716,884 +0.60(+1.72%)
Apr 27, 2006 34.12 34.86 34.09 34.63 558,325 +0.54(+1.57%)
Apr 26, 2006 34.08 34.28 33.70 34.09 873,636 +1.11(+3.38%)
Apr 25, 2006 32.71 32.99 32.47 32.98 434,764 +0.37(+1.12%)
Apr 24, 2006 32.29 32.68 32.04 32.62 833,215 +0.24(+0.73%)
Apr 21, 2006 32.59 32.59 32.27 32.38 304,630 -0.15(-0.47%)
Apr 20, 2006 32.79 32.79 32.46 32.53 158,723 -0.32(-0.96%)
Apr 19, 2006 32.86 32.97 32.61 32.85 221,982 -0.02(-0.06%)
Apr 18, 2006 32.13 32.96 32.09 32.86 229,376 +0.74(+2.31%)
Apr 17, 2006 32.06 32.29 32.00 32.12 201,936 +0.04(+0.13%)
Apr 13, 2006 31.84 32.16 31.74 32.08 240,385 +0.24(+0.76%)
Apr 12, 2006 31.79 31.91 31.69 31.84 196,350 +0.03(+0.10%)
Apr 11, 2006 32.04 32.12 31.67 31.81 348,994 -0.21(-0.65%)
Apr 10, 2006 32.06 32.10 31.85 32.01 492,601 -0.03(-0.09%)
Apr 07, 2006 32.50 32.67 31.92 32.04 450,702 -0.39(-1.20%)
Apr 06, 2006 32.54 32.67 32.29 32.43 303,480 -0.15(-0.47%)
Apr 05, 2006 32.41 32.58 32.13 32.58 418,168 +0.13(+0.41%)
Apr 04, 2006 32.54 32.71 32.40 32.45 510,675 -0.06(-0.19%)
Apr 03, 2006 32.77 32.77 32.40 32.51 548,631 -0.20(-0.61%)
Mar 31, 2006 32.86 32.91 32.66 32.71 415,868 -0.11(-0.33%)
Mar 30, 2006 33.29 33.34 32.62 32.82 572,620 -0.56(-1.68%)
Mar 29, 2006 33.49 33.55 33.16 33.38 397,137 -0.26(-0.78%)
Mar 28, 2006 34.01 34.01 33.64 33.64 121,918 -0.31(-0.91%)
Mar 27, 2006 33.91 33.95 33.61 33.95 135,062 +0.04(+0.13%)
Mar 24, 2006 33.64 33.91 33.53 33.91 145,578 +0.19(+0.58%)
Mar 23, 2006 33.78 33.78 33.49 33.72 102,036 -0.13(-0.38%)
Mar 22, 2006 33.48 33.86 33.41 33.84 171,868 +0.32(+0.94%)
Mar 21, 2006 33.66 33.88 33.49 33.53 264,374 -0.22(-0.65%)
Mar 20, 2006 33.94 33.95 33.61 33.75 186,327 -0.22(-0.65%)
Mar 17, 2006 33.88 33.97 33.76 33.97 258,459 +0.12(+0.34%)
Mar 16, 2006 33.93 34.00 33.77 33.85 185,505 -0.02(-0.05%)
Mar 15, 2006 33.69 33.89 33.19 33.87 181,233 +0.18(+0.52%)
Mar 14, 2006 33.37 33.73 33.18 33.69 240,878 +0.32(+0.97%)
Mar 13, 2006 33.22 33.53 33.19 33.37 241,207 +0.13(+0.38%)
Mar 10, 2006 33.03 33.32 32.85 33.24 183,862 +0.22(+0.66%)
Mar 09, 2006 33.22 33.33 32.88 33.02 183,041 -0.21(-0.62%)
Mar 08, 2006 33.06 33.23 32.88 33.23 140,485 +0.11(+0.33%)
Mar 07, 2006 33.00 33.16 32.88 33.12 166,774 +0.09(+0.26%)
Mar 06, 2006 33.56 33.56 33.02 33.04 200,951 -0.53(-1.58%)
Mar 03, 2006 33.61 33.84 33.43 33.56 106,144 -0.11(-0.33%)
Mar 02, 2006 33.80 33.83 33.49 33.67 151,329 -0.13(-0.40%)
Mar 01, 2006 33.64 33.95 33.52 33.81 232,005 +0.26(+0.78%)
Feb 28, 2006 33.59 33.61 33.23 33.55 257,145 -0.04(-0.13%)
Feb 27, 2006 33.35 33.63 33.32 33.59 236,770 +0.05(+0.16%)
Feb 24, 2006 33.29 33.53 33.08 33.53 310,545 +0.20(+0.60%)
Feb 23, 2006 33.53 33.68 33.29 33.33 414,389 -0.29(-0.87%)
Feb 22, 2006 33.24 33.75 33.24 33.63 231,677 +0.30(+0.91%)
Feb 21, 2006 33.45 33.47 33.23 33.32 236,277 -0.12(-0.36%)
Feb 17, 2006 33.27 33.50 33.16 33.44 252,708 +0.13(+0.40%)
Feb 16, 2006 33.36 33.48 33.25 33.31 357,867 +0.01(+0.04%)
Feb 15, 2006 33.16 33.38 32.91 33.30 213,274 +0.18(+0.55%)
Feb 14, 2006 32.67 33.16 32.63 33.11 394,508 +0.51(+1.55%)
Feb 13, 2006 32.60 32.80 32.44 32.61 172,032 +0.01(+0.02%)
Feb 10, 2006 32.30 32.64 32.10 32.60 270,125 +0.26(+0.81%)
Feb 09, 2006 32.49 32.77 32.30 32.34 257,145 -0.13(-0.41%)
Feb 08, 2006 32.13 32.50 31.96 32.48 376,762 +0.32(+1.00%)
Feb 07, 2006 32.63 32.74 31.85 32.15 526,777 -0.52(-1.60%)
Feb 06, 2006 32.29 32.70 32.17 32.68 249,586 +0.51(+1.57%)
Feb 03, 2006 32.38 32.52 32.12 32.17 275,712 -0.30(-0.92%)
Feb 02, 2006 32.73 32.73 32.37 32.47 201,444 -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.