Skip to main content

Cullen/Frost Bankers (NY: CFR )

115.56 +3.77 (+3.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 35.63 35.84 35.32 35.49 676,248 -0.39(-1.09%)
Nov 29, 2010 35.64 35.94 35.37 35.88 509,301 +0.35(+0.99%)
Nov 26, 2010 35.64 35.96 35.45 35.53 174,647 -0.39(-1.08%)
Nov 24, 2010 35.78 35.92 35.92 35.92 390,116 +0.29(+0.81%)
Nov 23, 2010 35.56 35.95 35.45 35.63 450,145 -0.18(-0.51%)
Nov 22, 2010 35.70 35.92 35.47 35.82 410,240 -0.09(-0.24%)
Nov 19, 2010 35.70 35.96 35.55 35.90 291,009 -0.03(-0.09%)
Nov 18, 2010 35.95 36.27 35.76 35.93 407,031 +0.32(+0.89%)
Nov 17, 2010 35.67 35.84 35.42 35.62 411,279 -0.07(-0.18%)
Nov 16, 2010 35.97 35.99 35.42 35.68 548,967 -0.47(-1.29%)
Nov 15, 2010 35.95 36.46 35.91 36.15 335,213 +0.28(+0.77%)
Nov 12, 2010 36.17 36.21 35.76 35.88 467,537 -0.46(-1.27%)
Nov 11, 2010 36.03 36.44 35.93 36.34 485,630 -0.03(-0.07%)
Nov 10, 2010 35.93 36.36 35.66 36.36 517,077 +0.39(+1.08%)
Nov 09, 2010 36.45 36.54 35.88 35.97 389,841 -0.40(-1.10%)
Nov 08, 2010 36.65 36.78 36.24 36.37 586,097 -0.28(-0.75%)
Nov 05, 2010 36.14 37.26 36.03 36.65 875,974 +0.55(+1.53%)
Nov 04, 2010 35.38 36.16 35.38 36.10 652,986 +0.95(+2.69%)
Nov 03, 2010 34.87 35.18 34.78 35.15 575,697 +0.34(+0.96%)
Nov 02, 2010 34.36 34.86 34.36 34.82 745,829 +0.62(+1.83%)
Nov 01, 2010 34.44 34.57 33.66 34.19 793,587 -0.28(-0.82%)
Oct 29, 2010 34.63 34.83 34.34 34.47 641,972 -0.26(-0.74%)
Oct 28, 2010 35.17 35.17 34.49 34.73 612,899 -0.40(-1.14%)
Oct 27, 2010 34.47 35.43 33.67 35.13 1,078,733 +0.89(+2.59%)
Oct 25, 2010 34.84 34.92 34.13 34.24 855,841 -0.48(-1.38%)
Oct 22, 2010 34.88 34.92 34.60 34.72 382,984 +0.03(+0.08%)
Oct 21, 2010 34.90 35.16 34.59 34.70 596,048 -0.02(-0.06%)
Oct 20, 2010 35.09 35.13 34.67 34.72 764,940 -0.34(-0.98%)
Oct 19, 2010 35.06 35.45 34.82 35.06 629,639 -0.35(-0.98%)
Oct 18, 2010 34.99 35.42 34.91 35.41 341,378 +0.47(+1.35%)
Oct 15, 2010 35.29 35.44 34.55 34.94 661,349 -0.16(-0.47%)
Oct 14, 2010 35.54 35.63 34.76 35.10 728,311 -0.41(-1.17%)
Oct 13, 2010 35.46 35.91 35.16 35.51 760,452 +0.32(+0.90%)
Oct 12, 2010 35.18 35.39 34.85 35.20 482,522 +0.02(+0.06%)
Oct 11, 2010 35.23 35.23 35.01 35.18 222,725 -0.05(-0.13%)
Oct 08, 2010 35.22 35.43 35.12 35.22 370,123 -0.03(-0.09%)
Oct 07, 2010 35.55 35.59 35.12 35.26 1,102 -0.06(-0.17%)
Oct 06, 2010 35.36 35.46 35.15 35.32 410,450 -0.04(-0.11%)
Oct 05, 2010 35.00 35.83 34.86 35.36 1,607 +0.59(+1.70%)
Oct 04, 2010 34.75 35.12 34.49 34.76 823,752 -0.60(-1.71%)
Oct 01, 2010 35.37 35.89 35.19 35.37 530,671 -0.05(-0.14%)
Sep 30, 2010 35.41 35.93 35.39 35.42 8,670 +0.24(+0.68%)
Sep 29, 2010 35.17 35.47 34.87 35.18 4,395 -0.02(-0.06%)
Sep 28, 2010 34.93 35.24 34.66 35.20 4,716 +0.28(+0.79%)
Sep 27, 2010 35.29 35.29 34.92 34.92 382,383 -0.37(-1.06%)
Sep 24, 2010 34.92 35.30 34.77 35.30 304,393 +0.80(+2.33%)
Sep 23, 2010 34.78 35.38 34.46 34.49 6,502 -0.51(-1.45%)
Sep 22, 2010 35.40 35.63 34.84 35.00 361,192 -0.41(-1.17%)
Sep 21, 2010 35.88 36.08 35.40 35.41 165 -0.38(-1.07%)
Sep 20, 2010 35.28 35.88 35.07 35.80 335,547 +0.70(+1.99%)
Sep 17, 2010 35.10 35.49 35.01 35.10 450,474 -0.07(-0.21%)
Sep 15, 2010 35.04 35.38 34.84 35.17 474,118 +0.03(+0.09%)
Sep 14, 2010 35.67 35.70 35.07 35.14 375 -0.49(-1.37%)
Sep 13, 2010 35.52 35.80 35.41 35.63 584,482 +0.52(+1.48%)
Sep 10, 2010 35.02 35.23 34.93 35.11 327,547 +0.19(+0.55%)
Sep 09, 2010 35.22 35.48 34.67 34.92 6,749 +0.19(+0.55%)
Sep 08, 2010 34.51 35.13 34.51 34.72 389 +0.22(+0.63%)
Sep 07, 2010 34.79 34.90 34.45 34.51 431 -0.49(-1.39%)
Sep 03, 2010 35.01 35.01 34.69 34.99 436,221 +0.39(+1.14%)
Sep 02, 2010 34.57 34.63 34.25 34.60 8,007 +0.10(+0.29%)
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.