Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.79 +1.11 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 77.21 78.70 77.09 77.32 664,064 +0.11(+0.15%)
Sep 28, 2017 76.98 77.25 75.80 77.21 439,492 +0.46(+0.59%)
Sep 27, 2017 76.43 77.32 75.68 76.75 654,279 +1.62(+2.16%)
Sep 26, 2017 74.84 75.35 74.72 75.13 293,781 +0.46(+0.62%)
Sep 25, 2017 73.87 75.10 73.68 74.66 470,294 +0.55(+0.74%)
Sep 22, 2017 74.46 74.79 74.04 74.12 446,218 -0.57(-0.76%)
Sep 21, 2017 73.97 74.94 73.96 74.69 424,906 +0.70(+0.95%)
Sep 20, 2017 73.13 74.34 72.25 73.99 529,132 +0.93(+1.27%)
Sep 19, 2017 73.55 74.00 72.89 73.06 657,365 -0.44(-0.60%)
Sep 18, 2017 72.85 73.96 72.85 73.50 479,701 +0.92(+1.27%)
Sep 15, 2017 71.51 72.82 71.32 72.58 1,362,224 +0.84(+1.17%)
Sep 14, 2017 72.90 73.06 71.62 71.74 1,223,779 -0.88(-1.21%)
Sep 13, 2017 72.12 72.94 71.73 72.62 635,442 +0.18(+0.25%)
Sep 12, 2017 70.64 72.76 69.84 72.44 714,760 +2.27(+3.24%)
Sep 11, 2017 69.33 70.75 68.16 70.17 709,969 +2.00(+2.94%)
Sep 08, 2017 66.44 68.56 66.44 68.16 720,451 +1.70(+2.56%)
Sep 07, 2017 68.07 68.29 66.05 66.46 799,686 -2.05(-3.00%)
Sep 06, 2017 67.98 68.77 67.85 68.51 506,036 +0.90(+1.33%)
Sep 05, 2017 68.84 69.12 67.50 67.62 403,259 -1.71(-2.47%)
Sep 01, 2017 68.85 69.80 68.78 69.33 391,632 +0.74(+1.08%)
Aug 31, 2017 68.45 68.84 67.92 68.59 610,807 +0.46(+0.67%)
Aug 30, 2017 68.20 68.42 67.78 68.13 521,287 +0.04(+0.06%)
Aug 29, 2017 68.05 68.53 67.61 68.09 495,601 -0.87(-1.26%)
Aug 28, 2017 69.82 70.07 68.64 68.96 325,536 -0.67(-0.96%)
Aug 25, 2017 69.41 69.88 69.09 69.63 384,769 +0.42(+0.61%)
Aug 24, 2017 69.40 69.79 68.81 69.21 463,344 +0.28(+0.40%)
Aug 23, 2017 68.62 69.65 68.49 68.94 511,678 -0.28(-0.41%)
Aug 22, 2017 69.07 69.82 69.03 69.22 387,013 +0.44(+0.65%)
Aug 21, 2017 68.78 69.11 68.27 68.78 340,787 -0.18(-0.26%)
Aug 18, 2017 68.54 69.47 68.19 68.95 487,868 +0.16(+0.24%)
Aug 17, 2017 70.31 70.71 68.69 68.79 465,014 -1.97(-2.79%)
Aug 16, 2017 71.03 71.34 70.46 70.77 382,135 +0.05(+0.07%)
Aug 15, 2017 72.07 72.26 70.67 70.72 766,924 -1.00(-1.39%)
Aug 14, 2017 70.94 71.97 70.88 71.71 593,437 +1.63(+2.33%)
Aug 11, 2017 70.17 70.87 69.43 70.08 652,198 -0.49(-0.69%)
Aug 10, 2017 71.99 72.22 70.49 70.56 646,186 -2.40(-3.29%)
Aug 09, 2017 73.19 73.81 72.44 72.97 325,525 -1.00(-1.36%)
Aug 08, 2017 73.93 75.61 73.82 73.97 241,782 -0.28(-0.37%)
Aug 07, 2017 74.69 74.69 73.64 74.25 329,196 -0.40(-0.53%)
Aug 04, 2017 75.57 75.61 74.40 74.64 381,217 -0.08(-0.11%)
Aug 03, 2017 75.03 75.34 73.91 74.72 428,386 -0.36(-0.47%)
Aug 02, 2017 73.58 75.27 73.58 75.08 772,010 +1.61(+2.19%)
Aug 01, 2017 73.86 73.86 72.97 73.47 885,736 +0.02(+0.02%)
Jul 31, 2017 72.94 74.30 72.13 73.45 1,227,351 -0.62(-0.84%)
Jul 28, 2017 73.82 74.36 72.98 74.08 713,329 -0.17(-0.23%)
Jul 27, 2017 78.37 78.48 73.27 74.25 1,258,346 -3.84(-4.92%)
Jul 26, 2017 79.38 79.62 77.64 78.09 703,717 -1.21(-1.52%)
Jul 25, 2017 79.41 79.86 78.75 79.29 546,765 +1.44(+1.85%)
Jul 24, 2017 76.90 77.95 76.70 77.85 308,698 +0.98(+1.27%)
Jul 21, 2017 76.76 77.32 76.35 76.88 353,638 -0.19(-0.24%)
Jul 20, 2017 77.07 77.60 76.57 77.06 296,272 -0.17(-0.22%)
Jul 19, 2017 77.23 77.41 76.14 77.23 285,004 +0.31(+0.40%)
Jul 18, 2017 76.90 77.30 76.03 76.92 256,215 -0.46(-0.60%)
Jul 17, 2017 77.42 77.94 76.79 77.39 221,641 -0.15(-0.20%)
Jul 14, 2017 76.92 78.19 76.03 77.54 518,627 -0.40(-0.51%)
Jul 13, 2017 77.54 78.07 77.13 77.94 385,646 +0.56(+0.72%)
Jul 12, 2017 77.22 77.77 76.82 77.38 300,765 +0.05(+0.06%)
Jul 11, 2017 76.80 77.52 76.11 77.33 359,172 +0.67(+0.88%)
Jul 10, 2017 76.85 77.30 76.37 76.66 301,225 -0.57(-0.74%)
Jul 07, 2017 77.40 77.40 76.11 77.23 421,900 +0.21(+0.27%)
Jul 06, 2017 77.56 78.28 76.80 77.02 418,357 -0.47(-0.61%)
Jul 05, 2017 78.14 78.14 76.57 77.49 282,563 -0.06(-0.07%)
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.