Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.79 +1.11 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 32.38 36.80 31.57 36.80 1,442,541 +4.15(+12.72%)
Sep 29, 2008 33.69 35.40 32.53 32.65 736,574 -2.74(-7.75%)
Sep 26, 2008 34.10 36.05 33.83 35.39 0 +0.79(+2.29%)
Sep 25, 2008 34.66 34.95 34.25 34.60 665,589 +0.47(+1.37%)
Sep 24, 2008 34.19 35.35 33.83 34.13 831,881 +0.46(+1.37%)
Sep 23, 2008 33.81 35.57 33.43 33.67 868,793 -0.06(-0.18%)
Sep 22, 2008 37.99 37.99 33.73 33.73 950,036 -4.75(-12.35%)
Sep 19, 2008 38.02 44.77 37.22 38.49 0 +1.78(+4.85%)
Sep 18, 2008 35.24 37.12 34.80 36.71 3,785,549 +1.86(+5.35%)
Sep 17, 2008 35.43 36.19 34.45 34.84 2,125,167 -1.12(-3.10%)
Sep 16, 2008 33.95 35.98 33.43 35.96 2,128,296 +1.89(+5.54%)
Sep 15, 2008 34.52 35.73 33.98 34.07 1,569,805 -1.44(-4.06%)
Sep 12, 2008 34.59 35.86 34.53 35.51 1,125,350 +0.59(+1.69%)
Sep 11, 2008 34.00 35.04 33.33 34.92 1,232,381 +0.35(+1.01%)
Sep 10, 2008 35.08 35.17 33.72 34.57 1,226,725 -0.06(-0.16%)
Sep 09, 2008 35.73 35.92 34.63 34.63 1,505,441 -1.12(-3.12%)
Sep 08, 2008 36.08 36.09 34.48 35.75 2,022,835 +0.77(+2.19%)
Sep 05, 2008 33.37 34.98 33.13 34.98 0 +1.24(+3.69%)
Sep 04, 2008 34.67 34.81 33.73 33.73 724,900 -1.10(-3.15%)
Sep 03, 2008 34.37 35.06 34.05 34.83 918,518 +0.34(+0.98%)
Sep 02, 2008 35.11 35.11 34.04 34.49 1,071,515 +0.34(+1.01%)
Aug 29, 2008 33.97 34.37 33.75 34.15 0 -0.19(-0.55%)
Aug 28, 2008 33.45 34.34 33.16 34.34 583,230 +1.01(+3.04%)
Aug 27, 2008 33.30 33.63 32.91 33.33 450,262 +0.20(+0.59%)
Aug 26, 2008 33.05 33.23 32.49 33.13 605,894 +0.19(+0.59%)
Aug 25, 2008 32.96 33.36 32.85 32.94 1,016,349 -0.36(-1.08%)
Aug 22, 2008 32.74 33.50 32.40 33.30 0 +0.80(+2.47%)
Aug 21, 2008 32.21 32.58 31.88 32.49 616,537 -0.01(-0.04%)
Aug 20, 2008 32.83 32.83 31.69 32.51 711,384 -0.12(-0.37%)
Aug 19, 2008 33.03 33.29 32.30 32.63 871,445 -0.78(-2.33%)
Aug 18, 2008 34.09 34.18 33.18 33.41 733,686 -0.61(-1.79%)
Aug 15, 2008 34.16 34.89 33.52 34.02 0 +0.37(+1.09%)
Aug 14, 2008 32.68 33.67 32.65 33.65 1,172,754 +0.89(+2.73%)
Aug 13, 2008 33.67 33.75 32.43 32.76 1,300,352 -1.03(-3.04%)
Aug 12, 2008 35.03 35.18 33.59 33.78 914,917 -1.46(-4.14%)
Aug 11, 2008 33.94 35.41 33.59 35.24 1,313,153 +1.48(+4.40%)
Aug 08, 2008 32.66 33.98 32.59 33.76 804,775 +1.10(+3.37%)
Aug 07, 2008 33.72 34.45 32.53 32.66 1,193,370 -1.67(-4.86%)
Aug 06, 2008 33.39 34.43 32.54 34.33 1,757,056 +0.80(+2.38%)
Aug 05, 2008 32.46 33.53 32.16 33.53 1,332,994 +1.41(+4.40%)
Aug 04, 2008 31.76 32.48 31.36 32.12 1,049,038 +0.07(+0.21%)
Aug 01, 2008 32.27 32.29 31.43 32.05 942,945 -0.05(-0.15%)
Jul 31, 2008 31.93 32.70 31.79 32.10 985,856 -0.20(-0.62%)
Jul 30, 2008 33.24 33.86 31.68 32.30 1,856,319 -0.70(-2.12%)
Jul 29, 2008 33.00 33.00 30.66 33.00 1,416,936 +2.46(+8.07%)
Jul 28, 2008 30.95 31.42 30.34 30.53 1,032,080 -0.57(-1.84%)
Jul 25, 2008 31.74 32.02 30.74 31.11 1,384,401 -0.27(-0.87%)
Jul 24, 2008 32.35 33.00 31.18 31.38 1,620,944 -1.08(-3.34%)
Jul 23, 2008 31.13 33.53 31.13 32.46 1,945,265 -0.33(-1.00%)
Jul 22, 2008 30.95 32.87 30.13 32.79 1,867,736 +1.52(+4.85%)
Jul 21, 2008 32.32 32.42 31.12 31.28 1,321,329 -0.69(-2.15%)
Jul 18, 2008 31.78 32.14 31.19 31.96 1,327,695 -0.08(-0.25%)
Jul 17, 2008 31.30 32.28 30.27 32.04 2,049,139 +0.83(+2.67%)
Jul 16, 2008 27.97 31.21 27.97 31.21 2,022,838 +3.34(+11.99%)
Jul 15, 2008 27.54 29.01 27.03 27.87 1,867,658 -0.35(-1.25%)
Jul 14, 2008 29.82 30.06 28.12 28.22 1,485,250 -1.33(-4.49%)
Jul 11, 2008 29.09 29.96 28.86 29.55 1,127,840 +0.00(+0.00%)
Jul 10, 2008 29.19 30.05 28.89 29.55 1,464,373 +0.40(+1.38%)
Jul 09, 2008 30.93 31.18 29.08 29.15 1,575,522 -1.52(-4.96%)
Jul 08, 2008 28.93 30.70 28.59 30.67 1,732,788 +1.75(+6.04%)
Jul 07, 2008 29.76 29.93 28.15 28.92 1,133,816 -0.64(-2.16%)
Jul 04, 2008 30.10 30.39 29.37 29.56 585,270 +0.00(+0.00%)
Jul 03, 2008 30.10 30.39 29.37 29.56 585,270 -0.42(-1.40%)
Jul 02, 2008 30.92 31.60 29.98 29.98 1,289,062 -0.94(-3.03%)
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.