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 (%)
May 31, 2016 53.63 53.96 53.26 53.68 416,356 +0.33(+0.62%)
May 27, 2016 52.90 53.35 53.35 53.35 358,284 +0.34(+0.64%)
May 26, 2016 53.28 53.76 52.17 53.02 570,229 -0.14(-0.27%)
May 25, 2016 52.30 53.56 52.19 53.16 692,219 +1.32(+2.55%)
May 24, 2016 51.04 52.06 50.82 51.84 501,544 +1.15(+2.28%)
May 23, 2016 50.54 50.91 49.79 50.69 295,709 -0.02(-0.05%)
May 20, 2016 50.42 51.18 50.34 50.71 387,786 +0.64(+1.29%)
May 19, 2016 50.48 51.26 49.38 50.07 467,267 -0.80(-1.56%)
May 18, 2016 48.48 51.26 48.48 50.86 762,159 +2.26(+4.65%)
May 17, 2016 48.40 49.43 48.05 48.60 491,751 +0.06(+0.11%)
May 16, 2016 47.82 48.82 47.76 48.54 338,266 +0.89(+1.87%)
May 13, 2016 48.62 49.60 47.39 47.65 397,455 -1.22(-2.49%)
May 12, 2016 49.39 49.97 48.14 48.87 494,814 -0.17(-0.34%)
May 11, 2016 48.86 49.69 48.78 49.04 371,445 +0.02(+0.05%)
May 10, 2016 48.02 49.36 47.94 49.01 526,880 +1.19(+2.50%)
May 09, 2016 47.74 48.28 47.38 47.82 677,842 +0.03(+0.07%)
May 06, 2016 47.13 47.96 46.97 47.79 460,696 +0.14(+0.28%)
May 05, 2016 48.34 48.39 47.42 47.65 539,525 -0.24(-0.50%)
May 04, 2016 48.57 49.43 47.28 47.89 689,899 -0.88(-1.80%)
May 03, 2016 49.71 49.72 48.51 48.77 901,505 -1.68(-3.33%)
May 02, 2016 50.96 51.64 49.99 50.45 817,988 -0.49(-0.95%)
Apr 29, 2016 50.28 51.78 50.21 50.93 1,357,005 +0.59(+1.17%)
Apr 28, 2016 49.56 51.12 49.14 50.34 1,054,903 +0.64(+1.30%)
Apr 27, 2016 49.15 50.67 48.11 49.70 1,317,206 +0.07(+0.14%)
Apr 26, 2016 48.35 49.93 48.15 49.63 1,507,982 +1.54(+3.21%)
Apr 25, 2016 49.06 49.06 47.81 48.08 841,760 -1.03(-2.09%)
Apr 22, 2016 48.43 49.31 48.16 49.11 1,181,032 +0.92(+1.92%)
Apr 21, 2016 48.97 49.28 48.19 48.19 858,958 -0.59(-1.21%)
Apr 20, 2016 47.57 48.99 47.15 48.78 1,017,534 +1.19(+2.49%)
Apr 19, 2016 47.21 47.80 46.41 47.59 1,124,415 +0.57(+1.22%)
Apr 18, 2016 45.52 47.25 45.37 47.02 1,034,438 +0.74(+1.60%)
Apr 15, 2016 46.32 46.50 45.77 46.28 936,689 -0.06(-0.14%)
Apr 14, 2016 46.08 47.10 45.76 46.34 749,515 +0.14(+0.29%)
Apr 13, 2016 44.66 46.65 44.66 46.20 1,322,700 +2.10(+4.76%)
Apr 12, 2016 43.17 44.29 42.43 44.10 1,209,282 +1.45(+3.40%)
Apr 11, 2016 42.42 43.63 42.40 42.65 719,382 +0.66(+1.57%)
Apr 08, 2016 41.91 42.89 41.83 41.99 1,031,869 +0.66(+1.60%)
Apr 07, 2016 42.40 42.60 40.94 41.33 870,910 -1.53(-3.57%)
Apr 06, 2016 42.54 43.35 42.03 42.86 813,652 +0.37(+0.88%)
Apr 05, 2016 42.64 43.27 42.19 42.49 787,984 -0.84(-1.93%)
Apr 04, 2016 43.17 43.87 42.44 43.32 911,611 +0.10(+0.24%)
Apr 01, 2016 43.50 43.50 41.99 43.22 966,085 -0.64(-1.47%)
Mar 31, 2016 44.33 44.56 43.34 43.86 695,179 -0.48(-1.08%)
Mar 30, 2016 44.00 45.30 44.00 44.34 618,738 +0.48(+1.09%)
Mar 29, 2016 44.54 44.54 42.48 43.86 1,400,883 -1.24(-2.75%)
Mar 28, 2016 45.15 45.45 44.57 45.11 378,566 +0.08(+0.18%)
Mar 24, 2016 44.45 45.03 45.03 45.03 912,623 +0.00(+0.00%)
Mar 23, 2016 46.30 46.30 44.64 45.03 1,036,960 -1.39(-3.00%)
Mar 22, 2016 46.25 46.62 45.62 46.42 630,677 -0.18(-0.38%)
Mar 21, 2016 46.49 47.15 45.68 46.59 709,884 +0.10(+0.22%)
Mar 18, 2016 45.61 47.43 45.61 46.49 3,462,739 +1.04(+2.29%)
Mar 17, 2016 44.23 45.64 43.90 45.45 1,227,728 +0.92(+2.06%)
Mar 16, 2016 44.35 45.46 43.56 44.53 1,212,887 +0.12(+0.27%)
Mar 15, 2016 44.72 44.80 43.82 44.41 996,853 -0.91(-2.00%)
Mar 14, 2016 46.13 46.46 44.73 45.32 1,049,889 -0.82(-1.78%)
Mar 11, 2016 45.26 46.24 45.20 46.14 1,166,394 +1.67(+3.76%)
Mar 10, 2016 43.80 44.77 42.95 44.47 1,218,806 +1.10(+2.53%)
Mar 09, 2016 43.84 44.88 42.98 43.37 1,561,304 -0.40(-0.91%)
Mar 08, 2016 45.82 46.05 43.66 43.77 1,350,243 -2.52(-5.43%)
Mar 07, 2016 45.65 46.55 45.48 46.28 1,383,739 +0.36(+0.78%)
Mar 04, 2016 45.35 45.98 44.64 45.93 2,111,424 +1.03(+2.31%)
Mar 03, 2016 42.32 44.96 42.19 44.89 2,277,925 +2.69(+6.37%)
Mar 02, 2016 40.24 42.30 40.20 42.20 1,786,851 +2.10(+5.24%)
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.