Skip to main content

Cullen/Frost Bankers (NY: CFR )

114.51 +2.72 (+2.43%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 145.31 146.67 144.58 145.16 981,636 -0.15(-0.10%)
Oct 28, 2022 140.43 145.53 138.30 145.31 609,674 +6.60(+4.76%)
Oct 27, 2022 134.35 140.06 134.35 138.71 723,925 +5.84(+4.40%)
Oct 26, 2022 134.48 135.31 132.80 132.87 652,887 -1.07(-0.80%)
Oct 25, 2022 131.33 134.22 131.18 133.93 502,112 +1.60(+1.21%)
Oct 24, 2022 133.66 134.71 132.03 132.33 574,356 -0.68(-0.51%)
Oct 21, 2022 131.83 133.90 131.04 133.02 407,338 +1.28(+0.97%)
Oct 20, 2022 136.05 136.64 130.89 131.73 473,031 -4.08(-3.00%)
Oct 19, 2022 138.35 139.48 134.67 135.81 363,272 -3.20(-2.30%)
Oct 18, 2022 138.88 140.18 137.40 139.02 382,430 +2.02(+1.48%)
Oct 17, 2022 137.17 138.44 136.13 137.00 324,752 +1.75(+1.29%)
Oct 14, 2022 136.26 137.83 134.80 135.24 389,539 -0.30(-0.22%)
Oct 13, 2022 127.78 135.94 126.67 135.54 376,238 +6.28(+4.86%)
Oct 12, 2022 129.80 130.62 127.73 129.26 249,676 -0.17(-0.13%)
Oct 11, 2022 129.28 131.69 128.35 129.43 375,761 -0.35(-0.27%)
Oct 10, 2022 129.98 131.35 128.51 129.78 283,753 +0.14(+0.11%)
Oct 07, 2022 130.66 130.66 128.32 129.64 314,241 -1.25(-0.96%)
Oct 06, 2022 130.95 131.84 130.10 130.89 197,083 -0.72(-0.55%)
Oct 05, 2022 130.24 131.90 129.75 131.61 262,641 -0.25(-0.19%)
Oct 04, 2022 128.59 132.00 128.59 131.87 558,470 +4.98(+3.93%)
Oct 03, 2022 125.60 127.49 124.39 126.88 573,946 +3.10(+2.50%)
Sep 30, 2022 125.54 126.81 123.57 123.78 579,032 -1.41(-1.12%)
Sep 29, 2022 124.83 125.38 122.88 125.19 381,301 -1.02(-0.81%)
Sep 28, 2022 124.88 127.15 124.56 126.21 431,744 +1.53(+1.23%)
Sep 27, 2022 127.52 128.47 123.68 124.67 448,662 -2.15(-1.70%)
Sep 26, 2022 126.98 128.78 126.39 126.83 457,105 -0.68(-0.54%)
Sep 23, 2022 128.20 128.94 125.36 127.51 508,726 -2.19(-1.69%)
Sep 22, 2022 131.60 131.60 128.45 129.70 455,850 -1.37(-1.04%)
Sep 21, 2022 131.87 133.96 130.93 131.07 373,021 -0.36(-0.27%)
Sep 20, 2022 131.26 132.59 130.38 131.43 241,498 -0.79(-0.59%)
Sep 19, 2022 127.45 132.33 127.45 132.21 317,526 +2.78(+2.15%)
Sep 16, 2022 131.53 131.53 129.01 129.43 1,928,830 -3.18(-2.40%)
Sep 15, 2022 131.90 134.26 131.90 132.61 527,853 +0.32(+0.24%)
Sep 14, 2022 130.69 132.37 129.68 132.29 526,624 +2.54(+1.96%)
Sep 13, 2022 130.82 132.00 128.93 129.76 368,208 -3.33(-2.50%)
Sep 12, 2022 132.77 134.19 132.16 133.09 331,813 +0.88(+0.67%)
Sep 09, 2022 132.12 133.71 131.52 132.21 494,157 +0.48(+0.36%)
Sep 08, 2022 126.81 132.36 126.81 131.73 570,565 +3.77(+2.95%)
Sep 07, 2022 123.76 128.36 123.61 127.96 597,691 +3.57(+2.87%)
Sep 06, 2022 125.27 126.56 123.33 124.39 969,412 +1.52(+1.23%)
Sep 02, 2022 124.07 125.71 122.26 122.88 426,145 -0.02(-0.02%)
Sep 01, 2022 121.81 122.91 120.16 122.90 396,764 +1.23(+1.01%)
Aug 31, 2022 122.99 123.06 121.53 121.67 346,987 -0.63(-0.51%)
Aug 30, 2022 122.50 122.52 120.80 122.30 329,862 +0.65(+0.53%)
Aug 29, 2022 121.52 122.49 120.05 121.65 229,107 -0.62(-0.51%)
Aug 26, 2022 124.99 125.10 122.03 122.27 309,753 -2.72(-2.18%)
Aug 25, 2022 124.82 126.25 124.13 125.00 586,777 +0.10(+0.08%)
Aug 24, 2022 124.88 125.49 124.33 124.90 184,822 -0.71(-0.56%)
Aug 23, 2022 125.67 126.92 124.99 125.60 201,399 -0.57(-0.45%)
Aug 22, 2022 126.91 127.00 125.66 126.17 201,288 -2.28(-1.77%)
Aug 19, 2022 128.86 129.23 127.43 128.45 233,040 -1.22(-0.94%)
Aug 18, 2022 129.83 129.98 128.63 129.67 143,940 +0.34(+0.26%)
Aug 17, 2022 128.98 129.94 128.23 129.33 196,741 -0.85(-0.65%)
Aug 16, 2022 128.92 130.52 128.21 130.18 221,327 +1.76(+1.37%)
Aug 15, 2022 126.59 128.70 126.01 128.42 227,767 +1.49(+1.17%)
Aug 12, 2022 126.01 126.94 124.99 126.93 169,474 +2.03(+1.62%)
Aug 11, 2022 125.01 125.26 123.73 124.91 270,601 +0.82(+0.66%)
Aug 10, 2022 123.87 124.95 123.58 124.09 308,344 +1.27(+1.04%)
Aug 09, 2022 121.32 122.84 120.09 122.81 239,246 +0.74(+0.61%)
Aug 08, 2022 123.03 123.91 122.00 122.07 236,508 -0.29(-0.24%)
Aug 05, 2022 118.45 122.56 118.45 122.36 386,777 +3.55(+2.99%)
Aug 04, 2022 121.73 121.73 118.45 118.81 402,151 -3.07(-2.52%)
Aug 03, 2022 121.33 122.44 120.40 121.87 213,851 +1.32(+1.10%)
Aug 02, 2022 121.72 122.70 120.00 120.55 357,537 -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.