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 (%)
Mar 31, 2008 31.57 32.80 31.57 32.28 939,805 +0.63(+2.00%)
Mar 28, 2008 32.53 32.62 31.56 31.65 688,609 -0.69(-2.15%)
Mar 27, 2008 32.86 33.11 32.17 32.34 699,735 -0.35(-1.08%)
Mar 26, 2008 33.68 33.68 32.66 32.69 814,142 -1.11(-3.29%)
Mar 25, 2008 33.41 34.29 33.04 33.81 1,285,175 +0.32(+0.95%)
Mar 24, 2008 33.37 34.23 33.28 33.49 1,179,962 +0.10(+0.31%)
Mar 21, 2008 31.51 33.39 31.45 33.39 1,145,095 +0.00(+0.00%)
Mar 20, 2008 31.51 33.39 31.45 33.39 1,145,095 +1.94(+6.15%)
Mar 19, 2008 31.73 32.34 31.45 31.45 1,005,708 -0.31(-0.98%)
Mar 18, 2008 31.28 32.31 30.53 31.76 855,545 +1.07(+3.47%)
Mar 17, 2008 30.00 31.08 29.81 30.70 996,981 -0.01(-0.04%)
Mar 14, 2008 31.60 31.76 30.37 30.71 1,009,439 -0.71(-2.27%)
Mar 13, 2008 30.21 31.55 29.89 31.42 1,173,636 +0.67(+2.18%)
Mar 12, 2008 31.58 32.30 30.73 30.75 1,061,999 -0.73(-2.32%)
Mar 11, 2008 30.36 31.48 29.75 31.48 1,343,644 +2.10(+7.15%)
Mar 10, 2008 29.96 30.25 29.37 29.38 1,092,174 -0.43(-1.43%)
Mar 07, 2008 29.32 30.37 29.32 29.81 1,182,989 +0.17(+0.57%)
Mar 06, 2008 30.32 30.50 29.64 29.64 1,051,343 -0.89(-2.91%)
Mar 05, 2008 31.08 31.53 30.35 30.53 1,169,965 -0.36(-1.16%)
Mar 04, 2008 30.69 31.01 30.16 30.89 1,429,230 -0.18(-0.57%)
Mar 03, 2008 31.11 31.19 30.74 31.06 1,259,271 -0.05(-0.16%)
Feb 29, 2008 32.18 32.18 31.06 31.11 1,259,697 -1.48(-4.54%)
Feb 28, 2008 33.28 33.29 32.58 32.59 785,027 -0.94(-2.80%)
Feb 27, 2008 33.35 33.81 32.97 33.53 1,510,534 -0.02(-0.07%)
Feb 26, 2008 33.08 33.80 33.04 33.55 1,401,120 +0.38(+1.16%)
Feb 25, 2008 33.13 33.35 32.29 33.17 1,527,318 -0.04(-0.13%)
Feb 22, 2008 32.56 33.22 32.04 33.21 1,360,120 +0.81(+2.50%)
Feb 21, 2008 33.00 33.16 32.30 32.40 879,357 -0.41(-1.24%)
Feb 20, 2008 31.25 32.88 31.25 32.81 1,313,804 +1.36(+4.32%)
Feb 19, 2008 32.57 32.74 31.40 31.45 723,156 -0.69(-2.14%)
Feb 18, 2008 31.88 32.20 31.43 32.14 0 +0.00(+0.00%)
Feb 15, 2008 31.88 32.20 31.43 32.14 624,031 +0.30(+0.94%)
Feb 14, 2008 32.75 32.75 31.76 31.84 853,220 -0.96(-2.91%)
Feb 13, 2008 32.88 33.18 32.07 32.80 799,985 +0.24(+0.73%)
Feb 12, 2008 32.90 33.08 32.23 32.56 827,279 -0.01(-0.02%)
Feb 11, 2008 32.74 32.91 32.10 32.57 1,012,678 -0.21(-0.63%)
Feb 08, 2008 33.36 33.44 32.50 32.77 1,484,803 -0.65(-1.93%)
Feb 07, 2008 32.43 33.85 32.38 33.42 960,787 +0.86(+2.64%)
Feb 06, 2008 32.99 33.38 32.43 32.56 735,610 -0.30(-0.91%)
Feb 05, 2008 32.97 33.55 32.56 32.86 1,046,151 -0.63(-1.89%)
Feb 04, 2008 34.03 34.06 33.32 33.49 1,055,509 -0.47(-1.40%)
Feb 01, 2008 33.30 33.97 32.97 33.97 1,174,831 +0.83(+2.50%)
Jan 31, 2008 31.80 33.32 31.08 33.14 1,507,547 +0.93(+2.89%)
Jan 30, 2008 32.56 33.14 32.18 32.21 1,468,895 -0.56(-1.71%)
Jan 29, 2008 32.60 32.80 31.68 32.77 1,069,393 +0.35(+1.07%)
Jan 28, 2008 31.39 32.44 30.91 32.42 1,586,412 +1.02(+3.26%)
Jan 25, 2008 31.98 32.34 31.08 31.40 1,444,854 -0.29(-0.90%)
Jan 24, 2008 31.56 32.65 31.11 31.68 2,720,526 -0.09(-0.29%)
Jan 23, 2008 28.76 31.90 27.95 31.78 2,684,238 +3.07(+10.68%)
Jan 22, 2008 26.78 29.54 26.11 28.71 1,888,261 +1.09(+3.94%)
Jan 21, 2008 28.06 28.36 27.31 27.62 0 +0.00(+0.00%)
Jan 18, 2008 28.06 28.36 27.31 27.62 1,156,709 -0.27(-0.98%)
Jan 17, 2008 29.23 29.23 27.85 27.89 872,157 -1.27(-4.36%)
Jan 16, 2008 28.41 29.75 28.41 29.16 1,372,974 +0.58(+2.04%)
Jan 15, 2008 28.37 28.83 27.73 28.58 1,344,256 -0.05(-0.19%)
Jan 14, 2008 28.99 28.99 28.25 28.63 640,891 -0.10(-0.36%)
Jan 11, 2008 28.74 29.23 28.34 28.74 827,629 -0.24(-0.84%)
Jan 10, 2008 28.37 29.47 27.84 28.98 1,171,096 +0.46(+1.60%)
Jan 09, 2008 28.45 28.79 27.50 28.53 1,223,613 +0.10(+0.36%)
Jan 08, 2008 29.50 29.63 28.37 28.42 942,707 -0.94(-3.19%)
Jan 07, 2008 28.78 29.79 28.57 29.36 1,153,316 +0.76(+2.66%)
Jan 04, 2008 29.16 29.21 28.39 28.60 1,078,859 -0.90(-3.05%)
Jan 03, 2008 29.88 30.08 29.47 29.50 907,483 -0.39(-1.30%)
Jan 02, 2008 31.13 31.13 29.53 29.89 1,140,146 -0.94(-3.06%)
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.