Skip to main content

Cullen/Frost Bankers (NY: CFR )

112.71 +2.03 (+1.83%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 56.68 57.62 56.23 56.87 438,529 +0.62(+1.11%)
Sep 29, 2020 57.58 57.58 54.99 56.25 671,072 -1.37(-2.38%)
Sep 28, 2020 56.83 58.14 56.69 57.62 370,340 +1.88(+3.37%)
Sep 25, 2020 54.88 55.85 54.69 55.74 321,613 +0.41(+0.74%)
Sep 24, 2020 55.61 56.59 54.77 55.33 442,014 -0.20(-0.35%)
Sep 23, 2020 56.55 57.82 55.48 55.53 466,058 -0.59(-1.05%)
Sep 22, 2020 57.03 58.14 55.87 56.11 435,686 -0.96(-1.68%)
Sep 21, 2020 58.83 60.03 56.61 57.07 631,174 -3.33(-5.51%)
Sep 18, 2020 60.52 61.15 59.71 60.40 1,247,208 -0.12(-0.21%)
Sep 17, 2020 59.79 60.58 59.72 60.52 419,269 -0.21(-0.35%)
Sep 16, 2020 59.80 61.65 59.58 60.74 419,775 +0.75(+1.25%)
Sep 15, 2020 61.02 61.07 59.49 59.99 338,474 -0.98(-1.60%)
Sep 14, 2020 60.41 61.61 60.03 60.97 227,582 +0.93(+1.56%)
Sep 11, 2020 60.44 60.54 59.52 60.03 259,539 -0.20(-0.34%)
Sep 10, 2020 61.16 61.38 60.01 60.24 395,770 -0.56(-0.92%)
Sep 09, 2020 61.25 61.31 60.03 60.80 287,420 -0.23(-0.38%)
Sep 08, 2020 63.26 63.26 60.79 61.03 380,705 -3.10(-4.84%)
Sep 04, 2020 63.90 64.49 62.61 64.13 307,219 +1.74(+2.79%)
Sep 03, 2020 63.09 65.20 62.10 62.39 248,355 -0.05(-0.09%)
Sep 02, 2020 61.97 62.67 61.35 62.44 259,491 +0.48(+0.77%)
Sep 01, 2020 61.40 62.55 60.40 61.96 275,077 +0.20(+0.32%)
Aug 31, 2020 62.84 62.88 61.65 61.77 310,918 -1.30(-2.06%)
Aug 28, 2020 63.79 63.82 62.50 63.07 253,130 -0.17(-0.27%)
Aug 27, 2020 61.92 63.49 61.92 63.24 249,512 +1.54(+2.50%)
Aug 26, 2020 62.89 62.93 61.69 61.69 335,070 -1.49(-2.36%)
Aug 25, 2020 63.97 64.64 62.41 63.18 230,826 +0.10(+0.15%)
Aug 24, 2020 61.83 63.38 61.21 63.09 297,840 +1.71(+2.78%)
Aug 21, 2020 61.70 62.48 60.81 61.38 278,940 -0.26(-0.43%)
Aug 20, 2020 62.41 62.65 61.58 61.64 253,921 -1.70(-2.68%)
Aug 19, 2020 63.04 64.22 62.73 63.34 293,667 +0.23(+0.36%)
Aug 18, 2020 64.87 64.87 62.95 63.11 332,303 -1.71(-2.64%)
Aug 17, 2020 66.23 66.35 64.77 64.82 273,833 -1.81(-2.71%)
Aug 14, 2020 65.80 67.08 65.71 66.63 362,872 +0.26(+0.38%)
Aug 13, 2020 66.26 67.29 65.99 66.37 303,280 -0.59(-0.88%)
Aug 12, 2020 68.85 68.85 65.60 66.96 286,695 -0.55(-0.81%)
Aug 11, 2020 67.69 69.11 67.01 67.51 402,762 +1.69(+2.57%)
Aug 10, 2020 66.27 67.55 65.60 65.82 489,849 -0.06(-0.09%)
Aug 07, 2020 63.68 65.93 63.27 65.88 289,048 +1.82(+2.85%)
Aug 06, 2020 64.00 64.82 63.91 64.05 260,943 -0.22(-0.34%)
Aug 05, 2020 63.86 64.50 62.92 64.27 367,089 +1.22(+1.94%)
Aug 04, 2020 62.83 63.91 62.83 63.05 505,208 -0.28(-0.44%)
Aug 03, 2020 63.81 64.20 62.75 63.33 385,614 -0.11(-0.18%)
Jul 31, 2020 64.39 64.65 61.82 63.45 1,470,911 -1.36(-2.09%)
Jul 30, 2020 64.92 65.90 63.19 64.80 659,042 -1.68(-2.53%)
Jul 29, 2020 63.33 66.98 63.24 66.48 752,584 +2.90(+4.56%)
Jul 28, 2020 62.93 64.29 62.65 63.59 455,133 +0.34(+0.54%)
Jul 27, 2020 63.60 63.61 62.19 63.24 425,270 -1.03(-1.60%)
Jul 24, 2020 64.62 65.29 63.92 64.27 307,788 -0.01(-0.01%)
Jul 23, 2020 62.64 64.91 62.64 64.28 287,919 +1.22(+1.93%)
Jul 22, 2020 63.55 63.95 62.16 63.07 387,484 -1.27(-1.97%)
Jul 21, 2020 60.91 64.39 60.70 64.34 419,878 +4.27(+7.11%)
Jul 20, 2020 60.97 61.24 59.63 60.07 492,517 -1.40(-2.28%)
Jul 17, 2020 63.15 63.70 61.44 61.47 310,968 -1.69(-2.68%)
Jul 16, 2020 63.47 65.14 62.51 63.16 286,142 -0.89(-1.39%)
Jul 15, 2020 62.15 64.17 61.72 64.05 486,508 +3.79(+6.30%)
Jul 14, 2020 61.25 61.51 59.55 60.25 442,386 -1.31(-2.13%)
Jul 13, 2020 60.85 63.09 59.85 61.56 578,892 +1.28(+2.12%)
Jul 10, 2020 58.18 60.37 58.18 60.29 467,815 +2.16(+3.71%)
Jul 09, 2020 59.78 60.66 57.94 58.13 460,826 -2.24(-3.70%)
Jul 08, 2020 60.19 61.72 58.92 60.37 455,750 -0.04(-0.06%)
Jul 07, 2020 61.18 61.48 60.29 60.40 369,714 -1.73(-2.79%)
Jul 06, 2020 64.05 64.90 61.65 62.14 414,198 +0.01(+0.01%)
Jul 02, 2020 64.82 65.65 61.88 62.13 415,912 -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.