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 (%)
Oct 29, 2021 120.72 120.93 117.54 118.28 1,309,861 -1.83(-1.53%)
Oct 28, 2021 116.81 120.54 116.67 120.11 547,222 +3.45(+2.96%)
Oct 27, 2021 118.32 118.59 116.63 116.66 553,405 -2.38(-2.00%)
Oct 26, 2021 120.49 119.04 422,038 -1.20(-1.00%)
Oct 25, 2021 120.50 121.45 119.63 120.25 403,512 +0.32(+0.27%)
Oct 22, 2021 118.24 120.35 118.24 119.93 358,623 +2.10(+1.78%)
Oct 21, 2021 117.97 118.54 116.81 117.83 320,251 -0.27(-0.22%)
Oct 20, 2021 114.62 118.21 114.62 118.09 362,804 +3.11(+2.71%)
Oct 19, 2021 113.77 115.17 112.61 114.98 293,805 +1.98(+1.75%)
Oct 18, 2021 112.77 113.85 112.59 113.00 213,722 +0.05(+0.05%)
Oct 15, 2021 112.94 113.72 112.59 112.94 251,887 +0.44(+0.39%)
Oct 14, 2021 112.14 112.54 110.93 112.50 150,177 +1.78(+1.61%)
Oct 13, 2021 110.84 111.52 108.87 110.72 245,579 -0.54(-0.48%)
Oct 12, 2021 110.89 111.74 110.42 111.26 158,354 -0.03(-0.03%)
Oct 11, 2021 112.73 112.98 111.18 111.29 220,191 -0.97(-0.86%)
Oct 08, 2021 111.72 112.78 110.90 112.26 261,586 +0.84(+0.75%)
Oct 07, 2021 111.05 112.39 111.02 111.42 196,438 +0.57(+0.51%)
Oct 06, 2021 110.38 110.90 108.44 110.85 205,709 -0.25(-0.22%)
Oct 05, 2021 111.08 112.27 110.16 111.10 395,020 +0.02(+0.02%)
Oct 04, 2021 111.66 112.81 109.98 111.08 298,251 -0.48(-0.43%)
Oct 01, 2021 108.92 112.11 108.39 111.56 322,773 +3.22(+2.98%)
Sep 30, 2021 111.31 111.35 108.29 108.34 302,346 -2.19(-1.98%)
Sep 29, 2021 109.91 111.12 109.39 110.53 297,935 +0.44(+0.40%)
Sep 28, 2021 111.80 112.95 110.04 110.09 363,189 -1.71(-1.53%)
Sep 27, 2021 109.12 112.46 109.12 111.80 349,927 +3.92(+3.63%)
Sep 24, 2021 105.56 108.97 105.56 107.88 376,329 +1.75(+1.65%)
Sep 23, 2021 102.68 106.75 102.68 106.13 381,657 +4.70(+4.64%)
Sep 22, 2021 100.68 102.39 99.94 101.43 250,829 +2.17(+2.18%)
Sep 21, 2021 100.76 100.76 98.63 99.26 141,845 -0.63(-0.63%)
Sep 20, 2021 98.51 100.04 97.42 99.89 316,026 -1.73(-1.71%)
Sep 17, 2021 102.18 103.19 101.33 101.63 1,024,592 -0.57(-0.55%)
Sep 16, 2021 103.81 104.27 101.60 102.19 185,158 -0.93(-0.90%)
Sep 15, 2021 101.57 104.19 101.57 103.12 295,901 +1.80(+1.78%)
Sep 14, 2021 102.61 102.61 100.79 101.33 291,587 -0.99(-0.96%)
Sep 13, 2021 102.39 103.13 101.31 102.31 233,545 +1.02(+1.01%)
Sep 10, 2021 103.13 103.53 101.26 101.29 238,587 -1.10(-1.07%)
Sep 09, 2021 102.29 103.61 102.22 102.39 177,194 -0.18(-0.18%)
Sep 08, 2021 102.66 103.39 102.11 102.57 144,904 -0.84(-0.81%)
Sep 07, 2021 103.92 104.94 103.28 103.41 180,394 -0.60(-0.58%)
Sep 03, 2021 104.20 105.98 103.31 104.01 144,259 +0.06(+0.05%)
Sep 02, 2021 103.69 104.69 103.13 103.95 178,191 +0.25(+0.24%)
Sep 01, 2021 104.52 104.52 102.28 103.71 224,772 -0.61(-0.59%)
Aug 31, 2021 103.77 104.70 103.19 104.32 190,129 +0.91(+0.88%)
Aug 30, 2021 105.26 105.26 103.24 103.41 378,301 -1.97(-1.87%)
Aug 27, 2021 102.83 105.44 102.66 105.38 307,257 +2.44(+2.37%)
Aug 26, 2021 104.60 105.74 102.89 102.94 117,006 -1.62(-1.55%)
Aug 25, 2021 104.85 105.93 104.20 104.56 194,084 +0.47(+0.45%)
Aug 24, 2021 104.36 104.95 103.58 104.09 171,201 -0.20(-0.19%)
Aug 23, 2021 104.44 104.73 103.72 104.29 165,107 +0.79(+0.76%)
Aug 20, 2021 101.29 103.61 101.29 103.50 209,967 +1.97(+1.94%)
Aug 19, 2021 102.01 102.76 100.84 101.53 228,680 -1.39(-1.35%)
Aug 18, 2021 103.99 104.97 102.78 102.92 224,632 -1.39(-1.33%)
Aug 17, 2021 104.22 105.05 103.23 104.31 209,328 -0.90(-0.85%)
Aug 16, 2021 105.07 105.93 104.21 105.21 201,471 -0.48(-0.46%)
Aug 13, 2021 106.22 106.22 104.54 105.69 285,147 -0.31(-0.29%)
Aug 12, 2021 106.91 107.02 105.57 106.00 234,749 -0.91(-0.85%)
Aug 11, 2021 105.29 106.91 104.46 106.91 236,242 +1.76(+1.67%)
Aug 10, 2021 103.91 105.29 103.44 105.14 235,843 +1.00(+0.96%)
Aug 09, 2021 104.27 105.30 103.57 104.15 272,934 -0.84(-0.80%)
Aug 06, 2021 103.23 105.65 102.42 104.99 389,183 +3.33(+3.28%)
Aug 05, 2021 100.81 102.09 100.76 101.66 306,915 +1.72(+1.73%)
Aug 04, 2021 98.35 101.01 98.35 99.94 323,004 -0.07(-0.07%)
Aug 03, 2021 97.79 100.22 96.14 100.01 464,577 +2.79(+2.87%)
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.