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 (%)
Jun 29, 2007 32.53 32.74 32.41 32.52 714,071 -0.01(-0.04%)
Jun 28, 2007 32.16 32.68 31.93 32.53 476,979 +0.44(+1.36%)
Jun 27, 2007 31.57 32.11 31.57 32.09 377,999 +0.35(+1.09%)
Jun 26, 2007 31.81 31.93 31.63 31.75 501,478 +0.04(+0.13%)
Jun 25, 2007 31.84 32.16 31.66 31.71 491,284 -0.06(-0.19%)
Jun 22, 2007 32.34 32.35 31.77 31.77 659,155 -0.64(-1.97%)
Jun 21, 2007 32.39 32.57 32.19 32.41 254,356 -0.09(-0.26%)
Jun 20, 2007 32.76 32.84 32.44 32.49 374,217 -0.27(-0.84%)
Jun 19, 2007 32.62 32.84 32.48 32.76 443,767 +0.06(+0.19%)
Jun 18, 2007 32.63 32.84 32.51 32.70 722,457 +0.22(+0.67%)
Jun 15, 2007 32.48 32.69 32.41 32.48 609,337 +0.16(+0.49%)
Jun 14, 2007 32.22 32.44 32.18 32.33 601,116 +0.20(+0.62%)
Jun 13, 2007 31.84 32.17 31.77 32.13 629,889 +0.32(+1.01%)
Jun 12, 2007 32.11 32.23 31.80 31.80 685,791 -0.37(-1.15%)
Jun 11, 2007 32.11 32.23 31.91 32.17 327,522 -0.04(-0.11%)
Jun 08, 2007 31.64 32.21 31.64 32.21 523,839 +0.57(+1.79%)
Jun 07, 2007 31.93 31.93 31.64 31.64 537,157 -0.35(-1.08%)
Jun 06, 2007 32.05 32.10 31.82 31.99 565,930 -0.18(-0.57%)
Jun 05, 2007 32.60 32.64 32.10 32.17 380,465 -0.57(-1.75%)
Jun 04, 2007 32.58 32.75 32.52 32.75 293,981 +0.07(+0.22%)
Jun 01, 2007 32.39 32.67 32.39 32.67 524,496 +0.33(+1.03%)
May 31, 2007 33.04 33.04 32.22 32.34 603,089 -0.16(-0.49%)
May 30, 2007 32.40 32.50 32.20 32.50 518,742 -0.15(-0.47%)
May 29, 2007 32.68 32.95 32.54 32.65 489,639 -0.01(-0.02%)
May 25, 2007 32.54 32.72 32.33 32.65 493,421 +0.16(+0.49%)
May 24, 2007 32.58 32.70 32.39 32.50 739,063 -0.09(-0.26%)
May 23, 2007 32.75 32.75 32.54 32.58 673,460 -0.09(-0.28%)
May 22, 2007 32.58 32.82 32.42 32.67 771,026 +0.09(+0.28%)
May 21, 2007 32.24 32.78 32.02 32.58 887,040 +0.35(+1.08%)
May 18, 2007 31.97 32.49 31.97 32.23 1,063,133 +0.30(+0.95%)
May 17, 2007 31.69 31.99 31.69 31.93 921,897 +0.18(+0.56%)
May 16, 2007 31.61 31.76 31.57 31.75 621,997 +0.18(+0.58%)
May 15, 2007 31.82 31.97 31.56 31.57 672,638 -0.21(-0.65%)
May 14, 2007 31.80 31.95 31.75 31.78 474,348 -0.02(-0.06%)
May 11, 2007 31.82 31.93 31.54 31.80 463,497 +0.03(+0.10%)
May 10, 2007 31.87 32.00 31.68 31.77 780,990 -0.24(-0.74%)
May 09, 2007 31.77 32.13 31.63 32.00 630,218 +0.17(+0.53%)
May 08, 2007 31.48 31.92 31.35 31.83 636,795 +0.35(+1.12%)
May 07, 2007 31.32 31.48 31.24 31.48 711,770 +0.16(+0.50%)
May 04, 2007 31.38 31.49 31.21 31.32 443,109 -0.06(-0.19%)
May 03, 2007 31.45 31.57 31.32 31.38 386,384 -0.04(-0.14%)
May 02, 2007 31.32 31.55 31.23 31.43 514,138 +0.10(+0.33%)
May 01, 2007 31.12 31.37 30.96 31.32 561,773 +0.20(+0.64%)
Apr 30, 2007 31.66 31.74 31.12 31.12 627,455 -0.51(-1.62%)
Apr 27, 2007 31.91 31.91 31.61 31.63 640,905 -0.33(-1.03%)
Apr 26, 2007 31.81 32.46 31.63 31.96 681,188 +0.12(+0.38%)
Apr 25, 2007 32.23 32.23 31.50 31.84 1,465,960 -0.47(-1.45%)
Apr 24, 2007 32.21 32.44 32.09 32.31 607,857 +0.10(+0.30%)
Apr 23, 2007 32.23 32.31 32.15 32.21 676,255 -0.07(-0.23%)
Apr 20, 2007 32.23 32.28 32.11 32.28 638,932 +0.18(+0.57%)
Apr 19, 2007 31.88 32.14 31.66 32.10 558,695 +0.07(+0.23%)
Apr 18, 2007 32.03 32.13 31.91 32.03 555,243 -0.07(-0.21%)
Apr 17, 2007 31.90 32.16 31.78 32.09 672,309 +0.28(+0.88%)
Apr 16, 2007 31.46 31.91 31.46 31.82 405,457 +0.49(+1.57%)
Apr 13, 2007 31.02 31.40 30.95 31.32 482,734 +0.33(+1.08%)
Apr 12, 2007 30.79 30.99 30.71 30.99 559,846 +0.15(+0.47%)
Apr 11, 2007 31.23 31.24 30.71 30.84 463,990 -0.40(-1.27%)
Apr 10, 2007 31.21 31.34 31.13 31.24 282,965 +0.09(+0.29%)
Apr 09, 2007 31.33 31.36 31.07 31.15 342,484 -0.19(-0.62%)
Apr 05, 2007 31.46 31.49 31.31 31.34 309,107 -0.15(-0.48%)
Apr 04, 2007 31.80 32.29 31.46 31.49 376,355 -0.30(-0.94%)
Apr 03, 2007 31.83 32.09 31.78 31.79 361,393 +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.