Indicators

Cullen/Frost Bankers (NY: CFR )

104.82 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.50	31.93	31.16	31.93	1,169,385	+0.54(+1.72%)
May 28, 2009	31.48	31.91	30.91	31.38	1,297,308	+0.01(+0.02%)
May 27, 2009	32.62	32.91	31.34	31.38	1,489,633	-1.64(-4.98%)
May 26, 2009	31.80	33.16	31.35	33.02	1,691,464	+1.31(+4.13%)
May 22, 2009	31.74	31.93	31.37	31.71	1,117,834	+0.12(+0.39%)
May 21, 2009	31.39	31.85	31.11	31.59	1,167,648	-0.07(-0.23%)
May 20, 2009	33.35	33.64	31.55	31.66	1,423,539	-0.96(-2.94%)
May 19, 2009	33.50	33.76	32.61	32.62	1,394,418	-1.18(-3.49%)
May 18, 2009	31.78	33.95	31.78	33.80	2,350,685	+2.44(+7.78%)
May 15, 2009	32.21	32.28	31.01	31.36	2,172,124	-0.97(-2.99%)
May 14, 2009	32.00	32.58	31.47	32.32	1,781,879	+0.38(+1.20%)
May 13, 2009	32.96	33.03	31.88	31.94	2,410,681	-1.41(-4.22%)
May 12, 2009	33.88	34.18	32.52	33.35	1,849,688	-0.29(-0.87%)
May 11, 2009	33.99	34.95	33.15	33.64	2,604,915	-1.05(-3.03%)
May 08, 2009	33.07	34.69	32.86	34.69	2,459,590	+2.03(+6.23%)
May 07, 2009	33.79	34.42	32.53	32.66	2,728,543	-0.73(-2.19%)
May 06, 2009	32.64	33.58	32.20	33.39	2,441,432	+1.18(+3.67%)
May 05, 2009	33.03	33.11	31.73	32.21	1,698,490	-0.91(-2.74%)
May 04, 2009	32.04	33.13	32.04	33.11	2,059,207	+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.