Skip to main content

Cullen/Frost Bankers (NY: CFR )

115.56 +3.77 (+3.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 56.64 57.59 56.19 56.83 438,820 +0.62(+1.11%)
Sep 29, 2020 57.54 57.54 54.96 56.21 671,518 -1.37(-2.38%)
Sep 28, 2020 56.80 58.10 56.65 57.58 370,586 +1.88(+3.37%)
Sep 25, 2020 54.84 55.81 54.65 55.70 321,827 +0.41(+0.74%)
Sep 24, 2020 55.57 56.56 54.73 55.29 442,307 -0.20(-0.35%)
Sep 23, 2020 56.51 57.78 55.44 55.49 466,367 -0.59(-1.05%)
Sep 22, 2020 56.99 58.10 55.84 56.08 435,975 -0.96(-1.68%)
Sep 21, 2020 58.79 59.99 56.57 57.04 631,593 -3.32(-5.51%)
Sep 18, 2020 60.48 61.11 59.67 60.36 1,248,036 -0.12(-0.21%)
Sep 17, 2020 59.75 60.54 59.68 60.48 419,547 -0.21(-0.35%)
Sep 16, 2020 59.76 61.61 59.54 60.70 420,054 +0.75(+1.25%)
Sep 15, 2020 60.98 61.03 59.45 59.95 338,699 -0.98(-1.60%)
Sep 14, 2020 60.37 61.57 59.99 60.93 227,733 +0.93(+1.56%)
Sep 11, 2020 60.40 60.50 59.48 59.99 259,712 -0.20(-0.34%)
Sep 10, 2020 61.12 61.34 59.97 60.20 396,033 -0.56(-0.92%)
Sep 09, 2020 61.21 61.27 59.99 60.76 287,611 -0.23(-0.38%)
Sep 08, 2020 63.22 63.22 60.75 60.99 380,957 -3.10(-4.84%)
Sep 04, 2020 63.86 64.44 62.57 64.09 307,423 +1.74(+2.79%)
Sep 03, 2020 63.05 65.16 62.06 62.35 248,520 -0.05(-0.09%)
Sep 02, 2020 61.93 62.62 61.31 62.40 259,663 +0.48(+0.77%)
Sep 01, 2020 61.36 62.51 60.36 61.92 275,260 +0.20(+0.32%)
Aug 31, 2020 62.79 62.83 61.61 61.73 311,124 -1.30(-2.06%)
Aug 28, 2020 63.74 63.78 62.46 63.02 253,298 -0.17(-0.27%)
Aug 27, 2020 61.88 63.45 61.88 63.19 249,677 +1.54(+2.50%)
Aug 26, 2020 62.85 62.89 61.65 61.65 335,292 -1.49(-2.36%)
Aug 25, 2020 63.92 64.60 62.37 63.14 230,979 +0.10(+0.15%)
Aug 24, 2020 61.79 63.33 61.17 63.04 298,038 +1.71(+2.78%)
Aug 21, 2020 61.66 62.44 60.77 61.34 279,125 -0.26(-0.43%)
Aug 20, 2020 62.37 62.60 61.54 61.60 254,089 -1.70(-2.68%)
Aug 19, 2020 63.00 64.18 62.69 63.30 293,862 +0.23(+0.36%)
Aug 18, 2020 64.83 64.83 62.90 63.07 332,524 -1.71(-2.64%)
Aug 17, 2020 66.19 66.31 64.72 64.78 274,014 -1.80(-2.71%)
Aug 14, 2020 65.75 67.04 65.67 66.58 363,113 +0.26(+0.38%)
Aug 13, 2020 66.22 67.24 65.95 66.33 303,482 -0.59(-0.88%)
Aug 12, 2020 68.81 68.81 65.55 66.92 286,885 -0.55(-0.81%)
Aug 11, 2020 67.65 69.06 66.97 67.46 403,029 +1.69(+2.57%)
Aug 10, 2020 66.23 67.51 65.56 65.77 490,174 -0.06(-0.09%)
Aug 07, 2020 63.64 65.88 63.23 65.83 289,240 +1.82(+2.85%)
Aug 06, 2020 63.96 64.78 63.87 64.01 261,116 -0.22(-0.34%)
Aug 05, 2020 63.82 64.46 62.88 64.23 367,333 +1.22(+1.94%)
Aug 04, 2020 62.79 63.87 62.79 63.01 505,543 -0.28(-0.44%)
Aug 03, 2020 63.77 64.15 62.71 63.29 385,870 -0.11(-0.18%)
Jul 31, 2020 64.35 64.61 61.78 63.40 1,471,887 -1.36(-2.09%)
Jul 30, 2020 64.87 65.86 63.15 64.76 659,479 -1.68(-2.53%)
Jul 29, 2020 63.29 66.93 63.19 66.44 753,083 +2.89(+4.56%)
Jul 28, 2020 62.89 64.25 62.61 63.55 455,435 +0.34(+0.54%)
Jul 27, 2020 63.55 63.57 62.15 63.20 425,552 -1.03(-1.60%)
Jul 24, 2020 64.58 65.24 63.88 64.23 307,992 -0.01(-0.01%)
Jul 23, 2020 62.60 64.87 62.60 64.24 288,110 +1.21(+1.93%)
Jul 22, 2020 63.51 63.91 62.12 63.03 387,741 -1.27(-1.97%)
Jul 21, 2020 60.87 64.35 60.66 64.29 420,156 +4.27(+7.11%)
Jul 20, 2020 60.93 61.20 59.59 60.03 492,844 -1.40(-2.28%)
Jul 17, 2020 63.11 63.66 61.40 61.43 311,175 -1.69(-2.68%)
Jul 16, 2020 63.43 65.09 62.47 63.11 286,332 -0.89(-1.39%)
Jul 15, 2020 62.11 64.13 61.68 64.00 486,831 +3.79(+6.30%)
Jul 14, 2020 61.21 61.47 59.51 60.21 442,680 -1.31(-2.13%)
Jul 13, 2020 60.81 63.05 59.81 61.52 579,276 +1.28(+2.12%)
Jul 10, 2020 58.14 60.33 58.14 60.25 468,126 +2.16(+3.71%)
Jul 09, 2020 59.74 60.62 57.91 58.09 461,132 -2.23(-3.70%)
Jul 08, 2020 60.15 61.68 58.88 60.33 456,053 -0.04(-0.06%)
Jul 07, 2020 61.14 61.44 60.25 60.36 369,959 -1.73(-2.79%)
Jul 06, 2020 64.01 64.85 61.61 62.09 414,473 +0.01(+0.01%)
Jul 02, 2020 64.78 65.61 61.84 62.09 416,188 -0.70(-1.12%)
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.