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 (%)
Sep 30, 2016 55.53 57.45 55.31 57.15 865,915 +1.84(+3.32%)
Sep 29, 2016 56.13 56.66 54.82 55.31 557,930 -0.75(-1.35%)
Sep 28, 2016 55.61 56.16 54.84 56.07 644,613 +0.95(+1.71%)
Sep 27, 2016 54.06 55.16 53.91 55.12 393,674 +0.68(+1.24%)
Sep 26, 2016 55.44 55.44 54.28 54.45 427,023 -1.45(-2.60%)
Sep 23, 2016 55.81 56.65 55.10 55.90 402,427 -0.26(-0.47%)
Sep 22, 2016 56.40 56.42 55.64 56.16 506,039 +0.61(+1.10%)
Sep 21, 2016 56.07 56.36 55.16 55.55 469,571 +0.12(+0.22%)
Sep 20, 2016 55.99 55.99 55.35 55.43 473,950 -0.25(-0.46%)
Sep 19, 2016 55.61 56.29 55.21 55.69 296,466 +0.46(+0.83%)
Sep 16, 2016 54.75 55.53 54.47 55.22 1,429,827 -0.03(-0.06%)
Sep 15, 2016 54.95 55.60 54.86 55.26 471,589 +0.35(+0.64%)
Sep 14, 2016 54.99 55.77 54.79 54.91 465,427 -0.33(-0.60%)
Sep 13, 2016 55.25 55.54 54.53 55.24 450,678 -0.74(-1.32%)
Sep 12, 2016 55.92 56.18 54.88 55.98 752,719 -0.18(-0.33%)
Sep 09, 2016 57.15 57.73 56.16 56.16 774,479 -0.93(-1.63%)
Sep 08, 2016 57.27 57.63 56.66 57.09 463,895 -0.06(-0.11%)
Sep 07, 2016 56.69 57.46 56.36 57.15 632,979 +0.17(+0.31%)
Sep 06, 2016 58.60 58.62 56.54 56.98 537,394 -1.50(-2.57%)
Sep 02, 2016 57.75 58.48 58.48 58.48 524,819 +0.95(+1.66%)
Sep 01, 2016 58.25 58.49 56.96 57.53 520,569 -0.38(-0.66%)
Aug 31, 2016 57.80 58.33 57.03 57.91 549,924 +0.09(+0.15%)
Aug 30, 2016 57.48 58.18 57.37 57.82 327,917 +0.43(+0.75%)
Aug 29, 2016 57.19 57.88 57.18 57.39 339,459 +0.29(+0.50%)
Aug 26, 2016 57.23 57.57 56.69 57.11 441,308 +0.13(+0.24%)
Aug 25, 2016 56.44 57.20 56.41 56.97 627,363 +0.48(+0.85%)
Aug 24, 2016 56.21 56.56 56.18 56.49 464,581 +0.16(+0.28%)
Aug 23, 2016 56.23 56.65 56.15 56.33 533,705 +0.49(+0.88%)
Aug 22, 2016 55.70 56.16 55.48 55.85 434,077 -0.14(-0.25%)
Aug 19, 2016 55.98 56.26 55.66 55.99 490,345 -0.02(-0.04%)
Aug 18, 2016 55.62 56.01 55.25 56.01 567,236 +0.58(+1.04%)
Aug 17, 2016 55.18 56.26 55.18 55.44 653,263 +0.20(+0.37%)
Aug 16, 2016 55.40 56.33 55.09 55.23 480,629 -0.32(-0.58%)
Aug 15, 2016 54.49 56.05 54.47 55.55 538,480 +1.36(+2.50%)
Aug 12, 2016 54.28 54.36 53.78 54.20 280,550 -0.28(-0.51%)
Aug 11, 2016 54.83 54.93 54.42 54.47 443,714 -0.14(-0.26%)
Aug 10, 2016 55.28 55.33 54.58 54.62 575,518 -0.73(-1.32%)
Aug 09, 2016 55.36 55.68 55.03 55.35 297,477 +0.09(+0.16%)
Aug 08, 2016 55.62 55.90 55.17 55.26 428,011 -0.13(-0.24%)
Aug 05, 2016 53.76 55.49 53.58 55.40 632,775 +2.35(+4.43%)
Aug 04, 2016 52.56 53.28 52.53 53.05 477,818 +0.29(+0.55%)
Aug 03, 2016 51.90 52.79 51.75 52.75 625,859 +1.02(+1.97%)
Aug 02, 2016 52.83 53.16 51.30 51.74 856,536 -0.70(-1.34%)
Aug 01, 2016 53.52 54.04 52.34 52.44 1,217,413 -1.09(-2.03%)
Jul 29, 2016 54.67 54.72 52.76 53.53 1,994,014 -1.23(-2.25%)
Jul 28, 2016 55.21 55.39 54.08 54.76 1,135,722 -0.62(-1.12%)
Jul 27, 2016 55.18 57.04 54.77 55.38 1,029,469 +0.15(+0.27%)
Jul 26, 2016 54.67 55.45 54.02 55.23 747,672 +0.43(+0.78%)
Jul 25, 2016 54.21 54.81 53.84 54.80 721,719 +0.46(+0.84%)
Jul 22, 2016 53.87 54.39 53.51 54.35 311,921 +0.60(+1.11%)
Jul 21, 2016 53.80 54.28 53.57 53.75 1,131,165 +0.06(+0.12%)
Jul 20, 2016 53.92 54.14 53.30 53.69 340,095 -0.14(-0.26%)
Jul 19, 2016 53.48 54.33 53.45 53.83 398,355 -0.05(-0.09%)
Jul 18, 2016 54.21 54.41 53.74 53.87 394,566 -0.56(-1.03%)
Jul 15, 2016 54.68 54.84 54.10 54.43 522,951 +0.20(+0.38%)
Jul 14, 2016 53.94 54.63 53.72 54.23 764,761 +1.25(+2.37%)
Jul 13, 2016 52.37 53.07 52.10 52.98 601,533 +0.50(+0.95%)
Jul 12, 2016 51.68 52.86 51.52 52.48 501,776 +1.64(+3.23%)
Jul 11, 2016 50.79 51.43 50.66 50.84 351,162 +0.63(+1.26%)
Jul 08, 2016 50.15 49.33 49.33 50.21 577,722 +0.88(+1.79%)
Jul 07, 2016 48.45 50.01 48.44 49.33 559,489 +0.95(+1.97%)
Jul 06, 2016 47.07 48.51 46.52 48.37 497,360 +0.60(+1.25%)
Jul 05, 2016 48.85 49.04 47.11 47.77 589,528 -1.91(-3.84%)
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.