Skip to main content

Cullen/Frost Bankers (NY: CFR )

112.57 +1.25 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 128.83 128.84 123.78 124.37 988,332 -4.73(-3.66%)
Apr 28, 2022 126.58 129.68 123.22 129.10 692,166 +3.43(+2.73%)
Apr 27, 2022 125.22 127.18 124.03 125.67 441,458 +1.15(+0.92%)
Apr 26, 2022 127.55 128.62 124.12 124.52 475,468 -4.90(-3.78%)
Apr 25, 2022 128.78 129.64 125.69 129.42 405,508 -0.52(-0.40%)
Apr 22, 2022 132.07 133.03 129.45 129.94 423,815 -3.62(-2.71%)
Apr 21, 2022 137.34 138.26 132.91 133.56 512,246 -3.16(-2.31%)
Apr 20, 2022 136.15 138.01 135.57 136.72 279,848 +2.00(+1.49%)
Apr 19, 2022 132.86 135.16 132.63 134.71 257,021 +2.64(+2.00%)
Apr 18, 2022 131.15 132.41 130.52 132.07 218,962 +0.88(+0.67%)
Apr 14, 2022 131.74 133.02 131.07 131.19 277,253 -0.74(-0.56%)
Apr 13, 2022 128.80 132.41 128.65 131.93 280,943 +2.37(+1.83%)
Apr 12, 2022 131.98 133.64 128.88 129.56 354,585 -2.24(-1.70%)
Apr 11, 2022 132.50 134.86 131.60 131.80 465,854 +0.19(+0.14%)
Apr 08, 2022 132.55 134.29 131.12 131.61 390,145 +0.70(+0.53%)
Apr 07, 2022 131.53 132.03 129.13 130.91 579,445 +0.58(+0.45%)
Apr 06, 2022 129.40 131.35 127.94 130.33 551,294 +1.95(+1.52%)
Apr 05, 2022 128.96 131.02 128.23 128.39 269,132 -1.26(-0.97%)
Apr 04, 2022 130.55 131.41 127.57 129.65 464,801 -1.51(-1.15%)
Apr 01, 2022 132.20 132.79 130.14 131.16 584,012 +1.03(+0.80%)
Mar 31, 2022 132.50 134.47 130.06 130.12 307,018 -3.06(-2.29%)
Mar 30, 2022 137.24 137.24 131.95 133.18 535,897 -3.97(-2.89%)
Mar 29, 2022 136.78 138.47 134.51 137.15 487,854 +1.41(+1.04%)
Mar 28, 2022 136.06 136.25 133.50 135.74 654,384 -1.35(-0.99%)
Mar 25, 2022 133.20 137.12 133.20 137.09 361,909 +4.08(+3.07%)
Mar 24, 2022 132.87 134.04 131.81 133.01 234,895 +1.22(+0.93%)
Mar 23, 2022 134.77 135.05 131.65 131.79 258,366 -3.80(-2.80%)
Mar 22, 2022 134.12 136.71 133.97 135.59 443,330 +3.13(+2.36%)
Mar 21, 2022 133.20 133.99 131.35 132.46 300,303 +0.26(+0.20%)
Mar 18, 2022 131.67 132.91 127.51 132.19 765,569 +0.64(+0.49%)
Mar 17, 2022 132.04 132.04 130.13 131.55 291,987 -1.96(-1.47%)
Mar 16, 2022 132.03 133.92 130.83 133.51 411,258 +2.92(+2.24%)
Mar 15, 2022 130.66 131.21 128.66 130.59 300,103 +0.42(+0.32%)
Mar 14, 2022 131.48 133.38 129.08 130.16 308,006 +0.43(+0.33%)
Mar 11, 2022 131.17 132.14 129.65 129.73 463,648 +0.09(+0.07%)
Mar 10, 2022 127.86 129.89 127.84 129.64 345,192 -0.26(-0.20%)
Mar 09, 2022 129.82 131.11 128.74 129.90 282,883 +4.35(+3.47%)
Mar 08, 2022 127.38 128.98 125.04 125.55 656,559 +0.36(+0.29%)
Mar 07, 2022 125.66 128.11 125.17 125.19 689,699 -2.00(-1.57%)
Mar 04, 2022 127.91 128.14 124.73 127.19 471,126 -4.27(-3.25%)
Mar 03, 2022 133.05 134.05 130.31 131.46 341,851 -2.09(-1.56%)
Mar 02, 2022 127.70 134.60 127.70 133.55 421,604 +7.42(+5.88%)
Mar 01, 2022 130.72 130.72 124.57 126.13 448,948 -6.18(-4.67%)
Feb 28, 2022 127.26 132.50 127.26 132.31 429,792 +0.55(+0.42%)
Feb 25, 2022 126.98 132.39 128.73 131.75 337,482 +5.59(+4.43%)
Feb 24, 2022 124.63 126.75 121.94 126.16 482,677 -2.76(-2.14%)
Feb 23, 2022 132.14 132.99 128.38 128.92 332,859 -2.43(-1.85%)
Feb 22, 2022 132.20 133.39 130.24 131.35 319,315 -1.13(-0.85%)
Feb 18, 2022 132.48 0 +0.03(+0.02%)
Feb 17, 2022 134.63 135.15 132.18 132.45 347,109 -3.75(-2.75%)
Feb 16, 2022 135.10 137.04 135.10 136.20 335,018 -0.20(-0.14%)
Feb 15, 2022 134.20 136.90 134.04 136.40 358,175 +3.11(+2.34%)
Feb 14, 2022 136.06 136.49 132.39 133.28 554,776 -2.64(-1.94%)
Feb 11, 2022 134.64 137.69 133.99 135.92 557,168 +0.57(+0.42%)
Feb 10, 2022 134.73 137.80 134.63 135.35 428,128 +0.08(+0.06%)
Feb 09, 2022 136.61 137.43 135.18 135.26 404,465 -0.96(-0.71%)
Feb 08, 2022 134.63 136.54 133.85 136.23 582,230 +3.14(+2.36%)
Feb 07, 2022 132.76 134.47 131.40 133.09 387,721 +0.79(+0.59%)
Feb 04, 2022 130.64 133.01 129.37 132.30 515,853 +2.36(+1.81%)
Feb 03, 2022 132.09 129.39 129.94 537,690 -1.85(-1.41%)
Feb 02, 2022 133.25 133.25 131.24 131.80 417,346 -1.14(-0.86%)
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.