Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.94 +0.62 (+0.56%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 113.28 113.33 110.22 110.26 297,075 -2.23(-1.98%)
Sep 29, 2021 111.86 113.10 111.33 112.49 292,741 +0.45(+0.40%)
Sep 28, 2021 113.78 114.95 111.99 112.05 356,858 -1.74(-1.53%)
Sep 27, 2021 111.06 114.46 111.06 113.78 343,826 +3.99(+3.63%)
Sep 24, 2021 107.44 110.90 107.44 109.80 369,768 +1.78(+1.65%)
Sep 23, 2021 104.50 108.64 104.50 108.01 375,003 +4.79(+4.64%)
Sep 22, 2021 102.46 104.20 101.71 103.22 246,457 +2.20(+2.18%)
Sep 21, 2021 102.55 102.55 100.38 101.02 139,372 -0.64(-0.63%)
Sep 20, 2021 100.26 101.81 99.14 101.66 310,516 -1.77(-1.71%)
Sep 17, 2021 104.00 105.02 103.12 103.43 1,006,729 -0.58(-0.55%)
Sep 16, 2021 105.65 106.12 103.40 104.01 181,930 -0.95(-0.90%)
Sep 15, 2021 103.37 106.04 103.37 104.95 290,742 +1.83(+1.78%)
Sep 14, 2021 104.43 104.43 102.57 103.12 286,503 -1.00(-0.96%)
Sep 13, 2021 104.21 104.96 103.10 104.13 229,474 +1.04(+1.01%)
Sep 10, 2021 104.96 105.37 103.06 103.09 234,428 -1.11(-1.07%)
Sep 09, 2021 104.11 105.45 104.03 104.20 174,104 -0.19(-0.18%)
Sep 08, 2021 104.48 105.22 103.92 104.39 142,378 -0.86(-0.81%)
Sep 07, 2021 105.76 106.80 105.11 105.24 177,249 -0.61(-0.58%)
Sep 03, 2021 106.05 107.86 105.14 105.86 141,744 +0.06(+0.05%)
Sep 02, 2021 105.53 106.54 104.96 105.80 175,084 +0.25(+0.24%)
Sep 01, 2021 106.38 106.38 104.09 105.55 220,853 -0.62(-0.59%)
Aug 31, 2021 105.61 106.56 105.02 106.17 186,814 +0.93(+0.88%)
Aug 30, 2021 107.13 107.13 105.08 105.24 371,706 -2.01(-1.87%)
Aug 27, 2021 104.66 107.31 104.48 107.25 301,901 +2.48(+2.37%)
Aug 26, 2021 106.46 107.62 104.72 104.77 114,967 -1.65(-1.55%)
Aug 25, 2021 106.71 107.81 106.05 106.42 190,701 +0.48(+0.45%)
Aug 24, 2021 106.21 106.82 105.42 105.94 168,216 -0.20(-0.19%)
Aug 23, 2021 106.29 106.58 105.56 106.14 162,229 +0.80(+0.76%)
Aug 20, 2021 103.08 105.45 103.08 105.34 206,307 +2.00(+1.94%)
Aug 19, 2021 103.82 104.58 102.63 103.33 224,693 -1.41(-1.35%)
Aug 18, 2021 105.84 106.83 104.60 104.75 220,716 -1.41(-1.33%)
Aug 17, 2021 106.07 106.91 105.06 106.16 205,679 -0.92(-0.85%)
Aug 16, 2021 106.94 107.81 106.06 107.08 197,959 -0.49(-0.45%)
Aug 13, 2021 108.11 108.11 106.39 107.56 280,175 -0.31(-0.29%)
Aug 12, 2021 108.80 108.92 107.44 107.88 230,657 -0.92(-0.85%)
Aug 11, 2021 107.16 108.80 106.31 108.80 232,123 +1.79(+1.67%)
Aug 10, 2021 105.75 107.16 105.27 107.01 231,731 +1.02(+0.96%)
Aug 09, 2021 106.12 107.17 105.41 105.99 268,176 -0.86(-0.80%)
Aug 06, 2021 105.06 107.53 104.24 106.85 382,398 +3.39(+3.28%)
Aug 05, 2021 102.59 103.90 102.55 103.46 301,564 +1.75(+1.73%)
Aug 04, 2021 100.09 102.80 100.09 101.71 317,373 -0.07(-0.07%)
Aug 03, 2021 99.53 102.00 97.85 101.78 456,478 +2.84(+2.88%)
Aug 02, 2021 99.34 102.15 98.42 98.94 511,513 -0.18(-0.18%)
Jul 30, 2021 99.85 101.53 98.51 99.11 834,447 -0.56(-0.57%)
Jul 29, 2021 99.97 101.25 97.75 99.68 637,147 +1.20(+1.22%)
Jul 28, 2021 96.61 99.22 96.07 98.48 438,422 +1.84(+1.90%)
Jul 27, 2021 95.79 97.65 95.72 96.64 313,993 -0.28(-0.29%)
Jul 26, 2021 96.20 97.56 96.20 96.92 261,752 +1.00(+1.04%)
Jul 23, 2021 96.36 96.83 95.23 95.92 184,314 +0.66(+0.70%)
Jul 22, 2021 97.21 97.62 94.75 95.25 252,166 -1.96(-2.01%)
Jul 21, 2021 96.72 98.46 96.72 97.21 421,366 +1.65(+1.73%)
Jul 20, 2021 93.01 97.44 93.01 95.56 425,280 +2.45(+2.63%)
Jul 19, 2021 95.27 95.54 92.68 93.11 419,228 -4.07(-4.19%)
Jul 16, 2021 100.37 100.37 96.96 97.18 334,262 -2.45(-2.46%)
Jul 15, 2021 97.46 100.55 97.46 99.63 274,996 +1.03(+1.05%)
Jul 14, 2021 99.37 100.47 97.20 98.60 260,911 -0.54(-0.55%)
Jul 13, 2021 100.06 100.19 98.36 99.14 357,281 -1.53(-1.52%)
Jul 12, 2021 98.39 100.73 97.73 100.67 385,815 +0.56(+0.56%)
Jul 09, 2021 98.96 100.40 98.36 100.11 415,301 +3.29(+3.40%)
Jul 08, 2021 98.06 98.43 96.04 96.82 502,360 -2.40(-2.42%)
Jul 07, 2021 99.35 100.70 98.70 99.22 301,643 -0.85(-0.85%)
Jul 06, 2021 102.91 102.91 99.42 100.07 421,165 -3.15(-3.05%)
Jul 02, 2021 103.69 103.69 102.45 103.22 169,115 -0.78(-0.75%)
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.