Indicators

Cullen/Frost Bankers (NY: CFR )

99.77 -1.51 (-1.49%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	28.17	28.39	28.16	28.32	159,394	+0.14(+0.50%)
May 27, 2004	28.43	28.44	27.92	28.17	285,363	-0.33(-1.16%)
May 26, 2004	27.81	28.50	27.79	28.50	277,780	+0.75(+2.70%)
May 25, 2004	27.69	27.92	27.51	27.75	270,816	+0.06(+0.23%)
May 24, 2004	27.72	27.88	27.54	27.69	119,933	+0.06(+0.21%)
May 21, 2004	27.47	27.70	27.37	27.63	137,110	+0.16(+0.59%)
May 20, 2004	27.11	27.53	27.08	27.47	208,141	+0.42(+1.55%)
May 19, 2004	27.14	27.56	27.04	27.05	198,701	-0.04(-0.14%)
May 18, 2004	26.93	27.27	26.91	27.09	155,061	+0.16(+0.60%)
May 17, 2004	26.91	27.08	26.61	26.93	168,370	-0.19(-0.71%)
May 14, 2004	27.02	27.34	26.86	27.12	209,379	+0.01(+0.05%)
May 13, 2004	27.01	27.29	26.98	27.11	195,452	+0.03(+0.12%)
May 12, 2004	26.95	27.08	26.53	27.08	188,333	+0.11(+0.41%)
May 11, 2004	26.69	27.26	26.69	26.97	263,697	+0.28(+1.04%)
May 10, 2004	27.09	27.09	26.52	26.69	506,504	-0.44(-1.62%)
May 07, 2004	27.64	27.72	27.11	27.13	242,496	-0.55(-1.98%)
May 06, 2004	28.16	28.16	27.39	27.68	306,564	-0.52(-1.86%)
May 05, 2004	28.15	28.38	28.03	28.20	253,639	+0.14(+0.51%)
May 04, 2004	28.32	28.37	27.88	28.06	306,564	-0.26(-0.91%)

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.