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 (%)
Nov 30, 2010 35.61 35.82 35.30 35.47 676,696 -0.39(-1.09%)
Nov 29, 2010 35.62 35.92 35.35 35.86 509,639 +0.35(+0.99%)
Nov 26, 2010 35.61 35.94 35.43 35.51 174,763 -0.39(-1.08%)
Nov 24, 2010 35.76 35.90 35.90 35.90 390,375 +0.29(+0.81%)
Nov 23, 2010 35.54 35.92 35.43 35.61 450,444 -0.18(-0.51%)
Nov 22, 2010 35.67 35.90 35.45 35.79 410,513 -0.09(-0.24%)
Nov 19, 2010 35.67 35.94 35.53 35.88 291,202 -0.03(-0.09%)
Nov 18, 2010 35.92 36.25 35.73 35.91 407,301 +0.32(+0.89%)
Nov 17, 2010 35.65 35.81 35.40 35.60 411,552 -0.07(-0.18%)
Nov 16, 2010 35.94 35.96 35.40 35.66 549,331 -0.47(-1.29%)
Nov 15, 2010 35.93 36.44 35.88 36.13 335,436 +0.28(+0.77%)
Nov 12, 2010 36.15 36.19 35.74 35.85 467,848 -0.46(-1.27%)
Nov 11, 2010 36.00 36.42 35.91 36.31 485,952 -0.03(-0.07%)
Nov 10, 2010 35.90 36.34 35.63 36.34 517,420 +0.39(+1.08%)
Nov 09, 2010 36.42 36.52 35.86 35.95 390,100 -0.40(-1.10%)
Nov 08, 2010 36.63 36.76 36.22 36.35 586,486 -0.28(-0.75%)
Nov 05, 2010 36.12 37.24 36.00 36.63 876,556 +0.55(+1.53%)
Nov 04, 2010 35.36 36.13 35.36 36.07 653,420 +0.95(+2.69%)
Nov 03, 2010 34.85 35.16 34.76 35.13 576,079 +0.34(+0.96%)
Nov 02, 2010 34.33 34.83 34.33 34.79 746,324 +0.62(+1.83%)
Nov 01, 2010 34.41 34.54 33.64 34.17 794,113 -0.28(-0.82%)
Oct 29, 2010 34.60 34.81 34.32 34.45 642,398 -0.26(-0.74%)
Oct 28, 2010 35.15 35.15 34.47 34.71 613,306 -0.40(-1.14%)
Oct 27, 2010 34.45 35.40 33.65 35.11 1,079,449 +0.89(+2.59%)
Oct 25, 2010 34.82 34.89 34.11 34.22 856,409 -0.48(-1.38%)
Oct 22, 2010 34.85 34.89 34.58 34.70 383,238 +0.03(+0.08%)
Oct 21, 2010 34.87 35.14 34.56 34.68 596,444 -0.02(-0.06%)
Oct 20, 2010 35.07 35.11 34.64 34.70 765,447 -0.34(-0.98%)
Oct 19, 2010 35.04 35.42 34.80 35.04 630,057 -0.35(-0.98%)
Oct 18, 2010 34.97 35.40 34.89 35.38 341,605 +0.47(+1.35%)
Oct 15, 2010 35.27 35.42 34.53 34.91 661,788 -0.16(-0.47%)
Oct 14, 2010 35.52 35.61 34.73 35.08 728,795 -0.41(-1.17%)
Oct 13, 2010 35.44 35.89 35.14 35.49 760,957 +0.32(+0.90%)
Oct 12, 2010 35.16 35.37 34.83 35.17 482,842 +0.02(+0.06%)
Oct 11, 2010 35.21 35.21 34.98 35.16 222,872 -0.05(-0.13%)
Oct 08, 2010 35.20 35.41 35.10 35.20 370,368 -0.03(-0.09%)
Oct 07, 2010 35.52 35.57 35.10 35.23 1,103 -0.06(-0.17%)
Oct 06, 2010 35.33 35.44 35.13 35.29 410,723 -0.04(-0.11%)
Oct 05, 2010 34.98 35.81 34.83 35.33 1,608 +0.59(+1.70%)
Oct 04, 2010 34.73 35.10 34.47 34.74 824,298 -0.60(-1.71%)
Oct 01, 2010 35.35 35.87 35.17 35.35 531,023 -0.05(-0.14%)
Sep 30, 2010 35.39 35.90 35.37 35.39 8,676 +0.24(+0.68%)
Sep 29, 2010 35.14 35.44 34.85 35.16 4,398 -0.02(-0.06%)
Sep 28, 2010 34.91 35.22 34.64 35.17 4,720 +0.28(+0.79%)
Sep 27, 2010 35.27 35.27 34.89 34.90 382,637 -0.37(-1.06%)
Sep 24, 2010 34.90 35.28 34.75 35.27 304,595 +0.80(+2.33%)
Sep 23, 2010 34.75 35.35 34.44 34.47 6,507 -0.51(-1.45%)
Sep 22, 2010 35.38 35.61 34.82 34.98 361,432 -0.41(-1.17%)
Sep 21, 2010 35.85 36.06 35.37 35.39 165 -0.38(-1.07%)
Sep 20, 2010 35.25 35.86 35.04 35.77 335,769 +0.70(+1.99%)
Sep 17, 2010 35.08 35.47 34.99 35.08 450,773 -0.07(-0.21%)
Sep 15, 2010 35.02 35.36 34.81 35.15 474,432 +0.03(+0.09%)
Sep 14, 2010 35.65 35.68 35.04 35.12 375 -0.49(-1.37%)
Sep 13, 2010 35.50 35.78 35.39 35.60 584,870 +0.52(+1.48%)
Sep 10, 2010 35.00 35.21 34.91 35.08 327,764 +0.19(+0.55%)
Sep 09, 2010 35.19 35.46 34.65 34.89 6,753 +0.19(+0.55%)
Sep 08, 2010 34.49 35.10 34.49 34.70 389 +0.22(+0.63%)
Sep 07, 2010 34.77 34.87 34.43 34.48 432 -0.49(-1.39%)
Sep 03, 2010 34.98 34.99 34.66 34.97 436,510 +0.39(+1.14%)
Sep 02, 2010 34.54 34.60 34.23 34.58 8,012 +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.