Indicators

Cullen/Frost Bankers (NY: CFR )

107.88 +0.69 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	47.15	47.88	47.02	47.60	3,227,380	-0.02(-0.03%)
Jan 29, 2015	47.25	47.82	46.88	47.61	1,007,538	+0.13(+0.27%)
Jan 28, 2015	48.61	48.98	47.44	47.48	1,360,473	-1.03(-2.13%)
Jan 27, 2015	48.53	49.12	48.33	48.51	1,621,993	-0.75(-1.52%)
Jan 26, 2015	48.58	49.33	48.09	49.26	995,833	+0.54(+1.11%)
Jan 23, 2015	49.02	49.28	48.42	48.72	626,433	-0.41(-0.84%)
Jan 22, 2015	47.95	49.24	47.66	49.13	1,034,303	+1.59(+3.34%)
Jan 21, 2015	47.49	48.12	47.15	47.54	787,427	-0.13(-0.27%)
Jan 20, 2015	48.38	48.57	47.41	47.67	751,058	-0.68(-1.41%)
Jan 16, 2015	47.15	48.41	47.10	48.35	955,074	+0.96(+2.03%)
Jan 15, 2015	48.22	48.44	47.22	47.39	1,087,673	-0.90(-1.87%)
Jan 14, 2015	47.63	48.43	47.10	48.29	2,688,775	-0.15(-0.32%)
Jan 13, 2015	48.13	48.70	46.50	48.44	3,258,632	+0.50(+1.04%)
Jan 12, 2015	48.83	48.89	47.81	47.95	983,635	-0.68(-1.40%)
Jan 09, 2015	50.75	50.84	48.29	48.63	1,879,666	-2.37(-4.64%)
Jan 08, 2015	51.03	51.42	50.75	51.00	844,320	+0.63(+1.26%)
Jan 07, 2015	50.52	50.73	49.96	50.36	888,386	+0.05(+0.11%)
Jan 06, 2015	51.33	51.61	49.78	50.31	1,090,101	-1.26(-2.44%)
Jan 05, 2015	52.97	52.97	51.43	51.57	1,253,914	-1.70(-3.18%)

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.