Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 53.19 53.41 52.93 53.13 852,852 -0.45(-0.83%)
Mar 30, 2015 53.23 54.10 53.06 53.58 546,573 +0.68(+1.28%)
Mar 27, 2015 53.03 53.19 52.49 52.90 494,342 -0.34(-0.64%)
Mar 26, 2015 52.67 53.38 52.17 53.24 603,695 +0.52(+0.99%)
Mar 25, 2015 53.45 53.63 52.66 52.72 720,826 -0.73(-1.37%)
Mar 24, 2015 53.66 53.75 53.05 53.45 564,261 -0.12(-0.22%)
Mar 23, 2015 53.76 54.05 53.29 53.56 559,841 -0.19(-0.36%)
Mar 20, 2015 53.34 53.90 53.00 53.76 1,518,661 +0.83(+1.57%)
Mar 19, 2015 53.89 54.19 52.39 52.93 794,248 -1.23(-2.27%)
Mar 18, 2015 53.74 54.63 53.39 54.16 1,131,467 +0.22(+0.40%)
Mar 17, 2015 53.12 53.96 53.08 53.94 671,549 +0.36(+0.67%)
Mar 16, 2015 53.56 53.77 52.99 53.58 782,809 +0.15(+0.29%)
Mar 13, 2015 54.07 54.07 52.67 53.43 881,868 -0.94(-1.73%)
Mar 12, 2015 54.11 54.86 53.63 54.36 861,136 +0.85(+1.58%)
Mar 11, 2015 52.33 53.58 52.30 53.52 735,105 +1.18(+2.26%)
Mar 10, 2015 52.93 53.04 52.16 52.33 705,458 -1.22(-2.27%)
Mar 09, 2015 53.23 53.72 52.87 53.55 523,524 +0.29(+0.55%)
Mar 06, 2015 52.41 54.18 52.41 53.26 589,438 +0.73(+1.39%)
Mar 05, 2015 52.10 52.60 51.53 52.53 508,059 +0.41(+0.78%)
Mar 04, 2015 52.21 52.30 51.72 52.12 584,717 -0.18(-0.35%)
Mar 03, 2015 52.22 52.54 51.96 52.30 464,744 -0.01(-0.01%)
Mar 02, 2015 52.15 52.58 51.84 52.31 869,415 +0.16(+0.31%)
Feb 27, 2015 52.54 52.78 52.13 52.15 429,302 -0.48(-0.92%)
Feb 26, 2015 52.76 52.94 52.36 52.63 439,568 -0.12(-0.23%)
Feb 25, 2015 52.66 52.94 52.43 52.76 415,567 +0.03(+0.06%)
Feb 24, 2015 52.61 52.97 52.25 52.73 642,087 +0.43(+0.82%)
Feb 23, 2015 52.05 52.41 51.79 52.30 529,965 -0.04(-0.07%)
Feb 20, 2015 51.75 52.40 51.15 52.34 641,358 +0.45(+0.87%)
Feb 19, 2015 52.04 52.17 50.66 51.89 1,005,410 -0.68(-1.29%)
Feb 18, 2015 53.19 53.42 52.35 52.57 931,872 -0.86(-1.60%)
Feb 17, 2015 52.82 53.46 52.38 53.42 705,266 +0.60(+1.13%)
Feb 13, 2015 51.95 52.82 52.82 52.82 954,586 +0.89(+1.71%)
Feb 12, 2015 51.56 52.02 51.33 51.94 851,393 +0.79(+1.54%)
Feb 11, 2015 51.93 52.14 50.76 51.15 1,074,716 -0.94(-1.80%)
Feb 10, 2015 52.73 52.91 51.77 52.09 901,920 -0.36(-0.68%)
Feb 09, 2015 52.36 52.97 52.13 52.45 983,927 -0.23(-0.43%)
Feb 06, 2015 52.81 53.65 52.54 52.68 886,769 +0.35(+0.67%)
Feb 05, 2015 50.88 52.48 50.76 52.33 1,295,595 +1.82(+3.61%)
Feb 04, 2015 51.27 51.40 50.43 50.50 1,237,319 -1.05(-2.04%)
Feb 03, 2015 49.95 51.84 49.95 51.56 1,990,090 +1.89(+3.81%)
Feb 02, 2015 47.79 49.72 47.64 49.66 1,585,581 +2.10(+4.41%)
Jan 30, 2015 47.12 47.85 46.99 47.56 3,229,523 -0.02(-0.03%)
Jan 29, 2015 47.22 47.79 46.85 47.58 1,008,207 +0.13(+0.27%)
Jan 28, 2015 48.58 48.95 47.40 47.45 1,361,376 -1.03(-2.13%)
Jan 27, 2015 48.50 49.09 48.30 48.48 1,623,070 -0.75(-1.52%)
Jan 26, 2015 48.55 49.30 48.06 49.23 996,494 +0.54(+1.11%)
Jan 23, 2015 48.99 49.24 48.39 48.69 626,849 -0.41(-0.84%)
Jan 22, 2015 47.92 49.21 47.63 49.10 1,034,989 +1.59(+3.34%)
Jan 21, 2015 47.46 48.09 47.12 47.51 787,950 -0.13(-0.27%)
Jan 20, 2015 48.34 48.53 47.38 47.64 751,557 -0.68(-1.41%)
Jan 16, 2015 47.12 48.37 47.07 48.32 955,708 +0.96(+2.03%)
Jan 15, 2015 48.19 48.40 47.19 47.36 1,088,395 -0.90(-1.87%)
Jan 14, 2015 47.59 48.40 47.07 48.26 2,690,560 -0.15(-0.32%)
Jan 13, 2015 48.10 48.66 46.47 48.41 3,260,796 +0.50(+1.04%)
Jan 12, 2015 48.80 48.86 47.78 47.92 984,288 -0.68(-1.40%)
Jan 09, 2015 50.72 50.81 48.26 48.59 1,880,914 -2.37(-4.64%)
Jan 08, 2015 50.99 51.38 50.72 50.96 844,880 +0.63(+1.26%)
Jan 07, 2015 50.49 50.69 49.93 50.33 888,976 +0.05(+0.11%)
Jan 06, 2015 51.30 51.57 49.75 50.27 1,090,825 -1.26(-2.44%)
Jan 05, 2015 52.94 52.94 51.40 51.53 1,254,746 -1.69(-3.18%)
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.