Skip to main content

Cullen/Frost Bankers (NY: CFR )

147.95 +1.89 (+1.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 146.57 147.95 146.22 147.95 145,685 +1.89(+1.29%)
Nov 23, 2022 147.68 148.32 145.86 146.06 210,444 -1.95(-1.32%)
Nov 22, 2022 146.96 148.41 146.50 148.01 221,229 +2.26(+1.55%)
Nov 21, 2022 145.38 147.44 145.32 145.75 241,877 +0.64(+0.44%)
Nov 18, 2022 145.57 146.23 143.15 145.11 220,603 +1.13(+0.78%)
Nov 17, 2022 143.56 145.11 142.56 143.98 375,278 -0.72(-0.50%)
Nov 16, 2022 146.12 146.63 144.45 144.70 227,509 -1.02(-0.70%)
Nov 15, 2022 146.67 148.11 144.39 145.72 304,687 +0.24(+0.16%)
Nov 14, 2022 145.72 147.48 144.53 145.48 387,599 -0.23(-0.16%)
Nov 11, 2022 155.54 155.87 144.70 145.71 811,063 -9.40(-6.06%)
Nov 10, 2022 159.13 160.07 153.96 155.11 617,419 -0.80(-0.51%)
Nov 09, 2022 157.12 158.29 155.76 155.91 179,235 -2.69(-1.70%)
Nov 08, 2022 157.97 160.60 156.74 158.60 236,103 +0.30(+0.19%)
Nov 07, 2022 157.65 158.53 156.50 158.30 251,141 +1.69(+1.08%)
Nov 04, 2022 156.58 158.30 155.34 156.61 208,682 +1.86(+1.20%)
Nov 03, 2022 153.53 155.87 151.41 154.75 295,258 -0.95(-0.61%)
Nov 02, 2022 156.43 158.92 155.07 155.70 381,273 -0.83(-0.53%)
Nov 01, 2022 155.81 157.01 154.84 156.53 340,371 +1.48(+0.95%)
Oct 31, 2022 155.21 156.66 154.44 155.05 919,014 -0.16(-0.10%)
Oct 28, 2022 150.00 155.45 147.72 155.21 570,781 +7.05(+4.76%)
Oct 27, 2022 143.50 149.60 143.50 148.16 677,744 +6.24(+4.40%)
Oct 26, 2022 143.64 144.53 141.85 141.92 611,237 -1.14(-0.80%)
Oct 25, 2022 140.28 143.37 140.12 143.06 470,081 +1.71(+1.21%)
Oct 24, 2022 142.77 143.89 141.03 141.35 537,716 -0.73(-0.51%)
Oct 21, 2022 140.81 143.02 139.97 142.08 381,353 +1.37(+0.97%)
Oct 20, 2022 145.32 145.95 139.81 140.71 442,855 -4.36(-3.01%)
Oct 19, 2022 147.78 148.98 143.84 145.07 340,098 -3.42(-2.30%)
Oct 18, 2022 148.34 149.73 146.76 148.49 358,034 +2.16(+1.48%)
Oct 17, 2022 146.52 147.87 145.41 146.33 304,035 +1.87(+1.29%)
Oct 14, 2022 145.55 147.22 143.99 144.46 364,689 -0.32(-0.22%)
Oct 13, 2022 136.49 145.20 135.30 144.78 352,237 +6.71(+4.86%)
Oct 12, 2022 138.64 139.52 136.43 138.07 233,749 -0.18(-0.13%)
Oct 11, 2022 138.09 140.66 137.10 138.25 351,790 -0.37(-0.27%)
Oct 10, 2022 138.84 140.30 137.27 138.62 265,652 +0.15(+0.11%)
Oct 07, 2022 139.56 139.56 137.06 138.47 294,195 -1.34(-0.96%)
Oct 06, 2022 139.87 140.82 138.97 139.81 184,511 -0.77(-0.55%)
Oct 05, 2022 139.11 140.89 138.59 140.58 245,887 -0.27(-0.19%)
Oct 04, 2022 137.35 141.00 137.35 140.85 522,844 +5.32(+3.93%)
Oct 03, 2022 134.16 136.18 132.87 135.53 537,332 +3.31(+2.50%)
Sep 30, 2022 134.09 135.45 131.99 132.22 542,094 -1.50(-1.12%)
Sep 29, 2022 133.34 133.92 131.25 133.72 356,977 -1.09(-0.81%)
Sep 28, 2022 133.39 135.81 133.05 134.81 404,202 +1.64(+1.23%)
Sep 27, 2022 136.21 137.22 132.11 133.17 420,041 -2.30(-1.70%)
Sep 26, 2022 135.63 137.55 135.00 135.47 427,945 -0.73(-0.54%)
Sep 23, 2022 136.94 137.73 133.90 136.20 476,273 -2.34(-1.69%)
Sep 22, 2022 140.57 140.57 137.21 138.54 426,770 -1.46(-1.04%)
Sep 21, 2022 140.86 143.09 139.85 140.00 349,225 -0.38(-0.27%)
Sep 20, 2022 140.20 141.63 139.26 140.38 226,092 -0.84(-0.59%)
Sep 19, 2022 136.13 141.35 136.13 141.22 297,270 +2.97(+2.15%)
Sep 16, 2022 140.49 140.49 137.80 138.25 1,805,783 -3.40(-2.40%)
Sep 15, 2022 140.89 143.41 140.89 141.65 494,180 +0.34(+0.24%)
Sep 14, 2022 139.60 141.39 138.52 141.31 493,029 +2.71(+1.96%)
Sep 13, 2022 139.74 141.00 137.71 138.60 344,719 -3.56(-2.50%)
Sep 12, 2022 141.82 143.33 141.16 142.16 310,646 +0.94(+0.67%)
Sep 09, 2022 141.12 142.82 140.48 141.22 462,633 +0.51(+0.36%)
Sep 08, 2022 135.45 141.38 135.45 140.71 534,167 +4.03(+2.95%)
Sep 07, 2022 132.19 137.11 132.03 136.68 559,563 +3.81(+2.87%)
Sep 06, 2022 133.81 135.18 131.73 132.87 907,570 +1.62(+1.23%)
Sep 02, 2022 132.52 134.28 130.59 131.25 398,960 -0.02(-0.02%)
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.