Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.79 +1.11 (+1.00%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 145.21 146.57 144.49 145.06 982,287 -0.15(-0.10%)
Oct 28, 2022 140.34 145.44 138.21 145.21 610,079 +6.60(+4.76%)
Oct 27, 2022 134.26 139.96 134.26 138.62 724,406 +5.84(+4.40%)
Oct 26, 2022 134.39 135.22 132.71 132.78 653,320 -1.07(-0.80%)
Oct 25, 2022 131.24 134.13 131.09 133.84 502,445 +1.60(+1.21%)
Oct 24, 2022 133.57 134.62 131.95 132.25 574,737 -0.68(-0.51%)
Oct 21, 2022 131.74 133.81 130.96 132.93 407,608 +1.28(+0.97%)
Oct 20, 2022 135.96 136.55 130.80 131.65 473,345 -4.08(-3.01%)
Oct 19, 2022 138.26 139.38 134.58 135.72 363,513 -3.20(-2.30%)
Oct 18, 2022 138.78 140.09 137.31 138.93 382,684 +2.02(+1.48%)
Oct 17, 2022 137.08 138.34 136.04 136.90 324,967 +1.75(+1.29%)
Oct 14, 2022 136.17 137.74 134.72 135.16 389,797 -0.30(-0.22%)
Oct 13, 2022 127.70 135.85 126.58 135.45 376,488 +6.28(+4.86%)
Oct 12, 2022 129.71 130.53 127.64 129.18 249,842 -0.17(-0.13%)
Oct 11, 2022 129.19 131.60 128.27 129.34 376,010 -0.35(-0.27%)
Oct 10, 2022 129.90 131.26 128.43 129.69 283,942 +0.14(+0.11%)
Oct 07, 2022 130.57 130.57 128.23 129.55 314,450 -1.25(-0.96%)
Oct 06, 2022 130.86 131.75 130.02 130.80 197,214 -0.72(-0.55%)
Oct 05, 2022 130.15 131.81 129.66 131.53 262,816 -0.25(-0.19%)
Oct 04, 2022 128.50 131.92 128.50 131.78 558,841 +4.98(+3.93%)
Oct 03, 2022 125.52 127.41 124.31 126.80 574,327 +3.10(+2.50%)
Sep 30, 2022 125.45 126.72 123.49 123.70 579,416 -1.40(-1.12%)
Sep 29, 2022 124.75 125.29 122.80 125.11 381,554 -1.02(-0.81%)
Sep 28, 2022 124.80 127.06 124.48 126.13 432,031 +1.53(+1.23%)
Sep 27, 2022 127.44 128.38 123.60 124.59 448,960 -2.15(-1.70%)
Sep 26, 2022 126.89 128.69 126.30 126.74 457,408 -0.68(-0.54%)
Sep 23, 2022 128.12 128.86 125.28 127.43 509,064 -2.19(-1.69%)
Sep 22, 2022 131.51 131.51 128.37 129.62 456,152 -1.37(-1.04%)
Sep 21, 2022 131.79 133.87 130.84 130.98 373,268 -0.35(-0.27%)
Sep 20, 2022 131.17 132.51 130.29 131.34 241,658 -0.79(-0.59%)
Sep 19, 2022 127.36 132.25 127.36 132.12 317,736 +2.78(+2.15%)
Sep 16, 2022 131.44 131.44 128.92 129.34 1,930,110 -3.18(-2.40%)
Sep 15, 2022 131.81 134.17 131.81 132.53 528,204 +0.32(+0.24%)
Sep 14, 2022 130.61 132.28 129.60 132.21 526,973 +2.54(+1.96%)
Sep 13, 2022 130.74 131.92 128.84 129.67 368,452 -3.33(-2.50%)
Sep 12, 2022 132.69 134.10 132.07 133.00 332,033 +0.88(+0.67%)
Sep 09, 2022 132.03 133.62 131.43 132.12 494,485 +0.48(+0.36%)
Sep 08, 2022 126.72 132.27 126.72 131.65 570,944 +3.77(+2.95%)
Sep 07, 2022 123.67 128.28 123.53 127.88 598,088 +3.56(+2.87%)
Sep 06, 2022 125.19 126.47 123.25 124.31 970,055 +1.52(+1.23%)
Sep 02, 2022 123.98 125.63 122.18 122.80 426,428 -0.02(-0.01%)
Sep 01, 2022 121.73 122.82 120.08 122.81 397,027 +1.22(+1.01%)
Aug 31, 2022 122.91 122.97 121.45 121.59 347,217 -0.63(-0.51%)
Aug 30, 2022 122.42 122.44 120.72 122.22 330,081 +0.65(+0.53%)
Aug 29, 2022 121.44 122.41 119.97 121.57 229,259 -0.62(-0.51%)
Aug 26, 2022 124.91 125.02 121.95 122.19 309,958 -2.72(-2.18%)
Aug 25, 2022 124.74 126.17 124.05 124.92 587,166 +0.10(+0.08%)
Aug 24, 2022 124.80 125.41 124.25 124.81 184,944 -0.71(-0.56%)
Aug 23, 2022 125.58 126.84 124.91 125.52 201,532 -0.57(-0.45%)
Aug 22, 2022 126.82 126.92 125.58 126.09 201,421 -2.28(-1.77%)
Aug 19, 2022 128.77 129.14 127.35 128.36 233,195 -1.22(-0.94%)
Aug 18, 2022 129.75 129.90 128.55 129.58 144,036 +0.33(+0.26%)
Aug 17, 2022 128.89 129.85 128.15 129.25 196,872 -0.84(-0.65%)
Aug 16, 2022 128.84 130.44 128.12 130.09 221,474 +1.76(+1.37%)
Aug 15, 2022 126.50 128.62 125.93 128.34 227,918 +1.49(+1.17%)
Aug 12, 2022 125.93 126.86 124.91 126.85 169,587 +2.03(+1.62%)
Aug 11, 2022 124.92 125.18 123.65 124.82 270,781 +0.82(+0.66%)
Aug 10, 2022 123.79 124.87 123.50 124.00 308,549 +1.27(+1.04%)
Aug 09, 2022 121.23 122.76 120.01 122.73 239,404 +0.74(+0.61%)
Aug 08, 2022 122.94 123.83 121.91 121.99 236,665 -0.29(-0.24%)
Aug 05, 2022 118.37 122.48 118.37 122.28 387,033 +3.55(+2.99%)
Aug 04, 2022 121.65 121.65 118.37 118.73 402,418 -3.07(-2.52%)
Aug 03, 2022 121.25 122.36 120.33 121.79 213,993 +1.32(+1.10%)
Aug 02, 2022 121.64 122.62 119.92 120.47 357,775 -1.31(-1.08%)
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.