Indicators

Cullen/Frost Bankers (NY: CFR )

107.19 +0.24 (+0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	32.64	33.00	32.47	32.68	522,379	+0.10(+0.30%)
Jul 28, 2005	32.42	32.68	32.30	32.58	148,725	+0.22(+0.69%)
Jul 27, 2005	32.25	32.46	32.02	32.36	233,514	+0.11(+0.34%)
Jul 26, 2005	32.08	32.30	32.06	32.25	154,245	+0.23(+0.71%)
Jul 25, 2005	32.04	32.26	31.89	32.02	203,922	-0.07(-0.22%)
Jul 22, 2005	31.96	32.10	31.70	32.09	232,901	+0.25(+0.80%)
Jul 21, 2005	32.25	32.25	31.67	31.83	202,082	-0.34(-1.05%)
Jul 20, 2005	31.63	32.31	31.56	32.17	338,848	+0.41(+1.29%)
Jul 19, 2005	31.97	32.09	31.66	31.76	253,293	-0.20(-0.63%)
Jul 18, 2005	32.02	32.17	31.83	31.96	142,285	-0.12(-0.37%)
Jul 15, 2005	32.22	32.25	31.92	32.08	225,081	-0.16(-0.51%)
Jul 14, 2005	32.07	32.36	31.88	32.25	410,911	+0.20(+0.61%)
Jul 13, 2005	32.08	32.30	32.03	32.05	183,070	-0.05(-0.14%)
Jul 12, 2005	31.96	32.15	31.80	32.10	566,536	+0.10(+0.33%)
Jul 11, 2005	31.63	32.00	31.63	31.99	308,030	+0.36(+1.13%)
Jul 08, 2005	31.16	31.63	31.06	31.63	209,595	+0.48(+1.55%)
Jul 07, 2005	30.82	31.21	30.70	31.15	203,769	+0.17(+0.55%)
Jul 06, 2005	31.55	31.58	30.94	30.98	351,881	-0.60(-1.90%)
Jul 05, 2005	31.21	31.66	31.07	31.58	361,387	+0.38(+1.23%)

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.