Skip to main content

Cullen/Frost Bankers (NY: CFR )

112.57 +1.25 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 125.09 125.16 123.60 123.75 341,164 -0.64(-0.51%)
Aug 30, 2022 124.59 124.61 122.86 124.38 324,326 +0.66(+0.53%)
Aug 29, 2022 123.59 124.58 122.10 123.73 225,262 -0.63(-0.51%)
Aug 26, 2022 127.12 127.24 124.11 124.36 304,554 -2.77(-2.18%)
Aug 25, 2022 126.95 128.41 126.25 127.13 576,930 +0.10(+0.08%)
Aug 24, 2022 127.01 127.63 126.45 127.03 181,720 -0.72(-0.56%)
Aug 23, 2022 127.81 129.09 127.12 127.75 198,019 -0.58(-0.45%)
Aug 22, 2022 129.07 129.17 127.80 128.32 197,910 -2.32(-1.77%)
Aug 19, 2022 131.06 131.44 129.60 130.64 229,129 -1.24(-0.94%)
Aug 18, 2022 132.05 132.20 130.83 131.88 141,525 +0.34(+0.26%)
Aug 17, 2022 131.18 132.16 130.42 131.54 193,440 -0.86(-0.65%)
Aug 16, 2022 131.12 132.75 130.40 132.40 217,613 +1.79(+1.37%)
Aug 15, 2022 128.75 130.90 128.16 130.61 223,945 +1.51(+1.17%)
Aug 12, 2022 128.16 129.11 127.12 129.10 166,630 +2.06(+1.62%)
Aug 11, 2022 127.14 127.40 125.85 127.04 266,060 +0.83(+0.66%)
Aug 10, 2022 125.99 127.08 125.69 126.20 303,169 +1.30(+1.04%)
Aug 09, 2022 123.39 124.94 122.14 124.91 235,231 +0.76(+0.61%)
Aug 08, 2022 125.13 126.03 124.08 124.15 232,539 -0.29(-0.24%)
Aug 05, 2022 120.47 124.65 120.47 124.45 380,286 +3.61(+2.99%)
Aug 04, 2022 123.81 123.81 120.47 120.83 395,403 -3.12(-2.52%)
Aug 03, 2022 123.41 124.53 122.46 123.95 210,263 +1.34(+1.10%)
Aug 02, 2022 123.80 124.80 122.04 122.61 351,537 -1.33(-1.08%)
Aug 01, 2022 123.86 124.75 122.34 123.94 386,272 +0.61(+0.49%)
Jul 29, 2022 123.22 124.80 122.83 123.34 675,825 +1.75(+1.44%)
Jul 28, 2022 121.13 123.25 119.34 121.59 412,006 -0.43(-0.35%)
Jul 27, 2022 120.41 122.46 120.38 122.02 395,652 +1.32(+1.10%)
Jul 26, 2022 119.82 121.80 119.73 120.69 388,834 +0.37(+0.31%)
Jul 25, 2022 118.22 120.55 117.74 120.32 303,166 +2.86(+2.43%)
Jul 22, 2022 117.44 118.57 116.44 117.47 182,132 -0.60(-0.50%)
Jul 21, 2022 116.42 118.08 115.93 118.06 201,211 +0.80(+0.69%)
Jul 20, 2022 115.17 117.67 115.13 117.26 218,721 +1.03(+0.89%)
Jul 19, 2022 114.77 117.06 114.77 116.23 253,088 +2.90(+2.56%)
Jul 18, 2022 114.62 115.67 113.01 113.32 221,979 +0.10(+0.09%)
Jul 15, 2022 111.32 114.40 110.36 113.22 343,159 +3.33(+3.03%)
Jul 14, 2022 108.27 110.26 107.92 109.89 436,128 -1.01(-0.91%)
Jul 13, 2022 111.07 111.56 109.33 110.90 310,819 +0.08(+0.08%)
Jul 12, 2022 109.16 112.74 109.16 110.82 252,955 +0.60(+0.54%)
Jul 11, 2022 109.97 111.01 109.70 110.22 229,329 -1.56(-1.40%)
Jul 08, 2022 112.58 112.61 111.11 111.78 130,253 -0.09(-0.08%)
Jul 07, 2022 111.17 112.22 111.17 111.88 226,955 +1.46(+1.32%)
Jul 06, 2022 110.52 111.51 109.02 110.42 210,305 -1.10(-0.98%)
Jul 05, 2022 109.61 111.57 108.90 111.52 236,996 -0.31(-0.28%)
Jul 01, 2022 109.23 112.06 108.62 111.83 265,571 +1.68(+1.53%)
Jun 30, 2022 109.10 111.51 108.17 110.14 354,533 -1.08(-0.97%)
Jun 29, 2022 112.48 112.78 110.74 111.22 348,037 -0.44(-0.39%)
Jun 28, 2022 113.39 114.08 111.57 111.66 314,465 -0.72(-0.64%)
Jun 27, 2022 112.89 113.50 111.17 112.38 328,126 +0.35(+0.31%)
Jun 24, 2022 108.76 112.43 108.70 112.03 767,094 +3.82(+3.53%)
Jun 23, 2022 112.14 112.14 106.57 108.21 527,617 -3.86(-3.44%)
Jun 22, 2022 110.62 112.73 110.23 112.06 271,672 +0.24(+0.21%)
Jun 21, 2022 113.37 113.37 111.49 111.83 316,958 +0.78(+0.70%)
Jun 17, 2022 111.76 113.50 110.67 111.05 588,228 +0.36(+0.33%)
Jun 16, 2022 110.96 111.44 108.66 110.69 583,013 -2.16(-1.91%)
Jun 15, 2022 111.70 114.88 111.13 112.85 787,648 +3.39(+3.09%)
Jun 14, 2022 108.60 109.89 108.04 109.46 438,914 +1.47(+1.36%)
Jun 13, 2022 107.72 109.20 106.72 108.00 477,832 -2.42(-2.19%)
Jun 10, 2022 111.42 112.56 110.05 110.42 504,533 -3.94(-3.44%)
Jun 09, 2022 118.03 118.26 114.28 114.35 368,201 -4.24(-3.57%)
Jun 08, 2022 120.14 120.20 117.80 118.59 234,325 -2.31(-1.91%)
Jun 07, 2022 118.43 120.91 118.18 120.90 334,314 +1.27(+1.06%)
Jun 06, 2022 120.12 121.39 118.69 119.63 194,371 +0.61(+0.52%)
Jun 03, 2022 121.26 121.26 118.76 119.02 286,068 -2.90(-2.38%)
Jun 02, 2022 117.83 122.04 117.18 121.92 445,513 +4.21(+3.58%)
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.