Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.99 +0.67 (+0.60%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 30.13 30.33 30.04 30.31 286,411 +0.19(+0.63%)
Sep 29, 2004 30.12 30.16 29.89 30.12 413,671 +0.02(+0.07%)
Sep 28, 2004 29.60 30.14 29.60 30.10 209,748 +0.56(+1.90%)
Sep 27, 2004 29.70 29.70 29.45 29.54 172,950 -0.22(-0.75%)
Sep 24, 2004 29.94 30.01 29.73 29.76 268,319 -0.23(-0.76%)
Sep 23, 2004 30.24 30.26 29.99 29.99 304,657 -0.25(-0.84%)
Sep 22, 2004 30.03 30.25 29.92 30.24 474,081 +0.12(+0.39%)
Sep 21, 2004 30.00 30.13 29.86 30.13 200,702 +0.12(+0.41%)
Sep 20, 2004 30.08 30.14 29.94 30.00 238,420 -0.08(-0.26%)
Sep 17, 2004 30.10 30.24 29.96 30.08 219,255 -0.03(-0.11%)
Sep 16, 2004 30.00 30.18 30.00 30.11 159,918 +0.13(+0.43%)
Sep 15, 2004 29.96 30.00 29.86 29.98 141,825 +0.05(+0.17%)
Sep 14, 2004 29.84 30.05 29.84 29.93 132,319 +0.07(+0.24%)
Sep 13, 2004 29.94 30.03 29.81 29.86 187,823 -0.14(-0.48%)
Sep 10, 2004 30.00 30.05 29.86 30.00 104,567 +0.03(+0.11%)
Sep 09, 2004 29.87 30.03 29.80 29.97 159,458 +0.14(+0.46%)
Sep 08, 2004 30.07 30.09 29.76 29.83 344,981 -0.29(-0.95%)
Sep 07, 2004 30.07 30.27 30.02 30.12 234,587 +0.12(+0.39%)
Sep 03, 2004 29.97 30.12 29.90 30.00 197,482 +0.11(+0.37%)
Sep 02, 2004 29.75 30.00 29.72 29.89 171,571 +0.14(+0.48%)
Sep 01, 2004 29.38 29.75 29.35 29.75 293,771 +0.40(+1.38%)
Aug 31, 2004 29.35 29.35 29.10 29.34 331,795 -0.01(-0.02%)
Aug 30, 2004 29.18 29.49 29.17 29.35 173,717 +0.00(+0.00%)
Aug 27, 2004 29.43 29.53 29.24 29.35 127,106 -0.12(-0.42%)
Aug 26, 2004 29.43 29.51 29.29 29.47 145,812 +0.07(+0.24%)
Aug 25, 2004 29.02 29.40 29.02 29.40 244,707 +0.35(+1.19%)
Aug 24, 2004 28.83 29.08 28.83 29.06 270,772 +0.29(+1.02%)
Aug 23, 2004 29.09 29.13 28.74 28.76 214,502 -0.32(-1.10%)
Aug 20, 2004 28.64 29.09 28.57 29.08 298,677 +0.48(+1.69%)
Aug 19, 2004 28.93 28.93 28.38 28.60 383,313 -0.37(-1.28%)
Aug 18, 2004 28.54 29.02 28.38 28.97 354,181 +0.44(+1.53%)
Aug 17, 2004 28.60 28.60 28.34 28.53 407,538 +0.05(+0.16%)
Aug 16, 2004 28.08 28.50 28.08 28.49 216,801 +0.44(+1.58%)
Aug 13, 2004 28.05 28.18 28.01 28.05 163,291 +0.00(+0.00%)
Aug 12, 2004 27.98 28.12 27.95 28.05 378,866 +0.07(+0.23%)
Aug 11, 2004 27.77 28.00 27.52 27.98 155,011 +0.20(+0.73%)
Aug 10, 2004 27.43 27.78 27.43 27.78 164,518 +0.41(+1.50%)
Aug 09, 2004 27.29 27.49 27.29 27.37 193,189 +0.06(+0.21%)
Aug 06, 2004 27.85 27.88 27.29 27.31 240,260 -0.58(-2.08%)
Aug 05, 2004 27.99 27.99 27.65 27.89 233,821 -0.16(-0.58%)
Aug 04, 2004 27.77 28.11 27.63 28.05 195,796 +0.28(+1.01%)
Aug 03, 2004 28.01 28.01 27.73 27.77 170,344 -0.24(-0.86%)
Aug 02, 2004 28.05 28.14 27.78 28.01 240,107 -0.05(-0.16%)
Jul 30, 2004 28.06 28.17 27.93 28.06 233,361 -0.04(-0.14%)
Jul 29, 2004 27.85 28.26 27.85 28.10 284,111 +0.00(+0.00%)
Jul 28, 2004 28.18 28.24 27.88 28.10 226,308 -0.05(-0.16%)
Jul 27, 2004 28.08 28.31 28.06 28.14 183,530 +0.10(+0.35%)
Jul 26, 2004 28.16 28.21 27.98 28.05 227,534 -0.13(-0.46%)
Jul 23, 2004 28.44 28.44 28.17 28.18 173,870 -0.26(-0.92%)
Jul 22, 2004 28.83 28.83 28.29 28.44 239,340 -0.39(-1.36%)
Jul 21, 2004 28.99 29.11 28.78 28.83 161,604 -0.16(-0.56%)
Jul 20, 2004 28.76 28.99 28.53 28.99 137,686 +0.20(+0.68%)
Jul 19, 2004 28.61 28.83 28.51 28.80 165,284 +0.14(+0.50%)
Jul 16, 2004 28.75 28.85 28.62 28.65 107,787 -0.10(-0.34%)
Jul 15, 2004 28.78 28.89 28.70 28.75 100,274 -0.05(-0.16%)
Jul 14, 2004 28.85 28.96 28.53 28.80 239,494 -0.09(-0.32%)
Jul 13, 2004 28.76 28.89 28.55 28.89 312,783 +0.08(+0.29%)
Jul 12, 2004 28.53 28.81 28.47 28.80 105,334 +0.25(+0.87%)
Jul 09, 2004 28.71 28.80 28.44 28.55 89,695 -0.16(-0.55%)
Jul 08, 2004 29.02 29.13 28.70 28.71 125,880 -0.28(-0.97%)
Jul 07, 2004 28.59 28.99 28.59 28.99 229,987 +0.40(+1.41%)
Jul 06, 2004 28.68 28.74 28.48 28.59 156,085 -0.10(-0.34%)
Jul 02, 2004 28.68 28.86 28.68 28.68 187,363 +0.08(+0.30%)
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.