Skip to main content

Cullen/Frost Bankers (NY: CFR )

115.56 +3.77 (+3.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 32.55 32.76 32.43 32.54 713,598 -0.01(-0.04%)
Jun 28, 2007 32.18 32.70 31.95 32.55 476,663 +0.44(+1.36%)
Jun 27, 2007 31.59 32.13 31.59 32.12 377,748 +0.35(+1.09%)
Jun 26, 2007 31.83 31.95 31.65 31.77 501,145 +0.04(+0.13%)
Jun 25, 2007 31.86 32.18 31.68 31.73 490,958 -0.06(-0.19%)
Jun 22, 2007 32.37 32.37 31.79 31.79 658,718 -0.64(-1.97%)
Jun 21, 2007 32.41 32.59 32.21 32.43 254,187 -0.09(-0.26%)
Jun 20, 2007 32.79 32.86 32.46 32.51 373,969 -0.27(-0.84%)
Jun 19, 2007 32.64 32.86 32.51 32.79 443,472 +0.06(+0.19%)
Jun 18, 2007 32.65 32.86 32.54 32.72 721,978 +0.22(+0.67%)
Jun 15, 2007 32.50 32.71 32.43 32.51 608,932 +0.16(+0.49%)
Jun 14, 2007 32.24 32.46 32.20 32.35 600,717 +0.20(+0.62%)
Jun 13, 2007 31.86 32.19 31.79 32.15 629,471 +0.32(+1.01%)
Jun 12, 2007 32.13 32.26 31.82 31.82 685,336 -0.37(-1.15%)
Jun 11, 2007 32.13 32.26 31.93 32.20 327,305 -0.04(-0.11%)
Jun 08, 2007 31.67 32.23 31.66 32.23 523,491 +0.57(+1.79%)
Jun 07, 2007 31.95 31.95 31.67 31.67 536,800 -0.35(-1.08%)
Jun 06, 2007 32.07 32.12 31.84 32.01 565,554 -0.18(-0.57%)
Jun 05, 2007 32.62 32.66 32.12 32.20 380,213 -0.57(-1.75%)
Jun 04, 2007 32.60 32.77 32.54 32.77 293,786 +0.07(+0.22%)
Jun 01, 2007 32.41 32.69 32.41 32.69 524,148 +0.33(+1.03%)
May 31, 2007 33.06 33.06 32.24 32.36 602,688 -0.16(-0.49%)
May 30, 2007 32.42 32.52 32.23 32.52 518,397 -0.15(-0.47%)
May 29, 2007 32.71 32.97 32.57 32.67 489,315 -0.01(-0.02%)
May 25, 2007 32.57 32.74 32.35 32.68 493,094 +0.16(+0.49%)
May 24, 2007 32.60 32.72 32.41 32.52 738,573 -0.09(-0.26%)
May 23, 2007 32.77 32.77 32.56 32.60 673,013 -0.09(-0.28%)
May 22, 2007 32.60 32.84 32.44 32.69 770,515 +0.09(+0.28%)
May 21, 2007 32.26 32.80 32.04 32.60 886,452 +0.35(+1.08%)
May 18, 2007 31.99 32.51 31.99 32.26 1,062,428 +0.30(+0.95%)
May 17, 2007 31.71 32.01 31.71 31.95 921,286 +0.18(+0.56%)
May 16, 2007 31.63 31.78 31.59 31.78 621,584 +0.18(+0.58%)
May 15, 2007 31.84 31.99 31.58 31.59 672,192 -0.21(-0.65%)
May 14, 2007 31.82 31.98 31.78 31.80 474,034 -0.02(-0.06%)
May 11, 2007 31.84 31.95 31.56 31.82 463,189 +0.03(+0.10%)
May 10, 2007 31.89 32.02 31.70 31.79 780,472 -0.24(-0.74%)
May 09, 2007 31.79 32.15 31.65 32.02 629,800 +0.17(+0.53%)
May 08, 2007 31.50 31.94 31.37 31.85 636,372 +0.35(+1.12%)
May 07, 2007 31.34 31.50 31.26 31.50 711,297 +0.16(+0.50%)
May 04, 2007 31.40 31.51 31.23 31.34 442,815 -0.06(-0.19%)
May 03, 2007 31.47 31.59 31.34 31.40 386,128 -0.04(-0.14%)
May 02, 2007 31.34 31.57 31.25 31.45 513,797 +0.10(+0.33%)
May 01, 2007 31.14 31.39 30.98 31.34 561,401 +0.20(+0.64%)
Apr 30, 2007 31.68 31.76 31.14 31.14 627,039 -0.51(-1.61%)
Apr 27, 2007 31.93 31.93 31.63 31.65 640,480 -0.33(-1.03%)
Apr 26, 2007 31.83 32.48 31.65 31.98 680,736 +0.12(+0.38%)
Apr 25, 2007 32.26 32.26 31.52 31.86 1,464,987 -0.47(-1.45%)
Apr 24, 2007 32.23 32.46 32.12 32.33 607,453 +0.10(+0.30%)
Apr 23, 2007 32.26 32.34 32.17 32.23 675,806 -0.07(-0.23%)
Apr 20, 2007 32.26 32.30 32.13 32.30 638,508 +0.18(+0.57%)
Apr 19, 2007 31.90 32.16 31.68 32.12 558,325 +0.07(+0.23%)
Apr 18, 2007 32.06 32.15 31.93 32.05 554,874 -0.07(-0.21%)
Apr 17, 2007 31.92 32.18 31.81 32.12 671,863 +0.28(+0.88%)
Apr 16, 2007 31.48 31.93 31.48 31.84 405,188 +0.49(+1.57%)
Apr 13, 2007 31.04 31.42 30.97 31.34 482,414 +0.33(+1.08%)
Apr 12, 2007 30.81 31.01 30.73 31.01 559,475 +0.15(+0.47%)
Apr 11, 2007 31.25 31.26 30.73 30.86 463,682 -0.40(-1.27%)
Apr 10, 2007 31.23 31.36 31.15 31.26 282,777 +0.09(+0.29%)
Apr 09, 2007 31.35 31.39 31.09 31.17 342,257 -0.19(-0.62%)
Apr 05, 2007 31.48 31.51 31.33 31.36 308,902 -0.15(-0.48%)
Apr 04, 2007 31.82 32.31 31.48 31.51 376,105 -0.30(-0.94%)
Apr 03, 2007 31.85 32.11 31.81 31.81 361,153 +0.06(+0.19%)
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.