Indicators

Cullen/Frost Bankers (NY: CFR )

106.05 +0.12 (+0.11%)

Streaming Delayed Price Updated: 1:46 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.52	31.95	31.18	31.95	1,168,610	+0.54(+1.72%)
May 28, 2009	31.50	31.93	30.93	31.41	1,296,447	+0.01(+0.02%)
May 27, 2009	32.65	32.93	31.36	31.40	1,488,645	-1.64(-4.98%)
May 26, 2009	31.82	33.19	31.37	33.04	1,690,342	+1.31(+4.13%)
May 22, 2009	31.76	31.95	31.39	31.73	1,117,093	+0.12(+0.39%)
May 21, 2009	31.41	31.87	31.13	31.61	1,166,874	-0.07(-0.23%)
May 20, 2009	33.37	33.66	31.57	31.68	1,422,595	-0.96(-2.94%)
May 19, 2009	33.53	33.78	32.63	32.64	1,393,493	-1.18(-3.49%)
May 18, 2009	31.80	33.97	31.80	33.82	2,349,126	+2.44(+7.78%)
May 15, 2009	32.23	32.31	31.03	31.38	2,170,683	-0.97(-2.99%)
May 14, 2009	32.03	32.60	31.49	32.34	1,780,697	+0.39(+1.20%)
May 13, 2009	32.98	33.06	31.90	31.96	2,409,082	-1.41(-4.22%)
May 12, 2009	33.90	34.20	32.54	33.37	1,848,461	-0.29(-0.87%)
May 11, 2009	34.02	34.98	33.17	33.66	2,603,187	-1.05(-3.03%)
May 08, 2009	33.09	34.71	32.88	34.71	2,457,959	+2.04(+6.23%)
May 07, 2009	33.81	34.44	32.55	32.68	2,726,733	-0.73(-2.19%)
May 06, 2009	32.66	33.60	32.22	33.41	2,439,813	+1.18(+3.67%)
May 05, 2009	33.05	33.13	31.75	32.23	1,697,363	-0.91(-2.74%)
May 04, 2009	32.06	33.15	32.06	33.13	2,057,841	+2.58(+8.46%)

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.