Skip to main content

Cullen/Frost Bankers (NY: CFR )

112.57 +1.25 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 36.40 36.98 36.27 36.40 531,500 -0.52(-1.42%)
May 27, 2010 36.73 36.95 36.16 36.93 493,997 +0.99(+2.75%)
May 26, 2010 35.90 36.31 35.65 35.94 543,988 +0.07(+0.18%)
May 25, 2010 35.11 35.96 34.79 35.87 2,015 +0.17(+0.48%)
May 24, 2010 36.12 36.38 35.66 35.70 377,961 -0.62(-1.70%)
May 21, 2010 35.56 36.46 35.42 36.32 963,892 +0.59(+1.64%)
May 20, 2010 36.10 36.67 35.28 35.73 2,415 -1.39(-3.76%)
May 19, 2010 36.97 37.64 36.62 37.13 703,687 +0.05(+0.14%)
May 18, 2010 38.31 38.55 36.99 37.08 1,176 -1.04(-2.73%)
May 17, 2010 37.91 38.21 37.17 38.12 535,360 +0.31(+0.82%)
May 14, 2010 37.81 38.44 37.58 37.81 438,581 -0.84(-2.16%)
May 13, 2010 39.15 39.15 38.60 38.64 368,512 -0.51(-1.31%)
May 12, 2010 39.21 39.30 38.64 39.15 477,901 +0.16(+0.42%)
May 11, 2010 39.17 39.46 38.93 38.99 559 +0.47(+1.23%)
May 10, 2010 38.12 38.56 37.94 38.52 667,386 +1.34(+3.59%)
May 07, 2010 37.44 37.88 36.83 37.18 757,609 -0.27(-0.72%)
May 06, 2010 38.56 38.86 35.25 37.45 831,080 -1.18(-3.05%)
May 05, 2010 38.84 39.17 38.58 38.63 445,837 -0.33(-0.84%)
May 04, 2010 38.90 39.09 38.54 38.96 688,954 -0.31(-0.79%)
May 03, 2010 39.31 39.46 38.96 39.27 476,007 +0.22(+0.56%)
Apr 30, 2010 39.17 39.98 39.04 39.05 837,262 -0.17(-0.44%)
Apr 29, 2010 38.64 39.47 38.36 39.22 608,358 +1.11(+2.90%)
Apr 28, 2010 38.31 38.81 37.93 38.12 520,929 +0.09(+0.24%)
Apr 27, 2010 38.23 38.67 37.92 38.02 614,074 -0.47(-1.23%)
Apr 26, 2010 39.15 39.28 38.36 38.50 598,056 -0.61(-1.55%)
Apr 23, 2010 38.99 39.29 38.81 39.10 498,346 +0.05(+0.13%)
Apr 22, 2010 38.25 39.12 37.95 39.05 479,725 +0.49(+1.28%)
Apr 21, 2010 38.10 38.68 37.88 38.56 161 +0.54(+1.42%)
Apr 20, 2010 37.58 38.02 37.33 38.02 1,077 +0.65(+1.74%)
Apr 19, 2010 36.88 37.54 36.72 37.37 611,018 +0.28(+0.74%)
Apr 16, 2010 37.63 37.70 36.40 37.09 656,806 -0.57(-1.52%)
Apr 15, 2010 38.13 38.17 37.64 37.66 360,203 -0.43(-1.14%)
Apr 14, 2010 37.60 38.13 37.56 38.10 399,765 +0.63(+1.69%)
Apr 13, 2010 37.46 37.60 37.23 37.46 278,887 -0.04(-0.11%)
Apr 12, 2010 37.49 37.67 37.33 37.50 250,023 +0.01(+0.02%)
Apr 09, 2010 37.45 37.51 37.19 37.50 314,019 +0.05(+0.14%)
Apr 08, 2010 37.22 37.62 37.02 37.44 506,833 +0.15(+0.41%)
Apr 07, 2010 37.54 37.74 37.12 37.29 819,566 -0.23(-0.61%)
Apr 06, 2010 36.98 37.69 36.98 37.52 398,319 +0.51(+1.39%)
Apr 05, 2010 37.00 37.10 36.73 37.01 321,232 +0.20(+0.54%)
Apr 01, 2010 36.75 36.81 36.81 36.81 280,615 +0.11(+0.29%)
Mar 31, 2010 36.56 37.13 36.50 36.71 393,418 -0.06(-0.16%)
Mar 30, 2010 36.71 36.97 36.56 36.77 308,099 +0.14(+0.40%)
Mar 29, 2010 36.65 36.69 36.20 36.62 340,800 +0.11(+0.31%)
Mar 26, 2010 37.00 37.06 36.32 36.51 473,740 -0.30(-0.80%)
Mar 25, 2010 37.15 37.59 36.78 36.81 437,179 -0.04(-0.11%)
Mar 24, 2010 37.00 37.25 36.80 36.85 313,546 -0.45(-1.22%)
Mar 23, 2010 37.25 37.30 36.75 37.30 317,887 +0.14(+0.37%)
Mar 22, 2010 36.56 37.23 36.56 37.16 365,542 +0.31(+0.84%)
Mar 19, 2010 36.94 37.04 36.50 36.85 778,892 +0.07(+0.20%)
Mar 18, 2010 36.88 37.05 36.58 36.78 275,733 -0.19(-0.52%)
Mar 17, 2010 36.71 37.10 36.65 36.97 493,816 +0.27(+0.74%)
Mar 16, 2010 36.29 36.72 36.05 36.70 912,863 +0.41(+1.14%)
Mar 15, 2010 36.18 36.35 36.15 36.29 565,839 +0.16(+0.46%)
Mar 12, 2010 36.39 36.66 35.92 36.12 705,002 -0.45(-1.22%)
Mar 11, 2010 36.22 36.57 36.05 36.57 404,340 +0.25(+0.69%)
Mar 10, 2010 35.79 36.53 35.67 36.32 682,583 +0.61(+1.71%)
Mar 09, 2010 35.54 36.15 35.49 35.71 862,834 -0.44(-1.22%)
Mar 08, 2010 36.15 36.37 36.00 36.15 732,081 -0.03(-0.07%)
Mar 05, 2010 35.80 36.18 35.61 36.17 481,114 +0.54(+1.51%)
Mar 04, 2010 35.64 35.85 35.50 35.64 404,206 -0.02(-0.06%)
Mar 03, 2010 35.84 36.02 35.56 35.65 491,480 -0.07(-0.18%)
Mar 02, 2010 35.60 35.88 35.55 35.72 540,082 +0.14(+0.39%)
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.