Skip to main content

Cullen/Frost Bankers (NY: CFR )

112.57 +1.25 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 33.57 33.59 32.33 32.69 880,393 +0.03(+0.10%)
Sep 27, 2007 32.55 32.86 32.47 32.66 293,464 +0.11(+0.34%)
Sep 26, 2007 32.28 32.79 32.07 32.55 735,654 +0.29(+0.91%)
Sep 25, 2007 32.28 32.80 31.96 32.25 502,293 -0.11(-0.34%)
Sep 24, 2007 32.54 32.77 32.22 32.36 410,298 -0.05(-0.14%)
Sep 21, 2007 32.79 32.79 32.12 32.41 804,037 -0.23(-0.72%)
Sep 20, 2007 32.61 33.04 32.41 32.64 734,121 -0.01(-0.04%)
Sep 19, 2007 33.65 33.68 32.61 32.66 1,649,626 -1.26(-3.71%)
Sep 18, 2007 33.42 34.27 33.08 33.91 698,856 +0.66(+1.98%)
Sep 17, 2007 33.19 33.52 32.98 33.26 439,583 -0.01(-0.02%)
Sep 14, 2007 32.54 33.31 32.44 33.26 373,960 +0.50(+1.53%)
Sep 13, 2007 32.90 33.03 32.55 32.76 379,173 +0.11(+0.34%)
Sep 12, 2007 32.74 32.78 32.45 32.65 282,578 -0.21(-0.64%)
Sep 11, 2007 32.85 33.33 32.66 32.86 345,595 +0.09(+0.28%)
Sep 10, 2007 33.00 33.17 32.22 32.77 541,238 -0.15(-0.46%)
Sep 07, 2007 33.33 33.33 32.81 32.92 805,877 -0.83(-2.45%)
Sep 06, 2007 33.78 33.96 33.33 33.75 353,414 +0.00(+0.00%)
Sep 05, 2007 34.01 34.04 33.46 33.75 438,203 -0.42(-1.24%)
Sep 04, 2007 33.67 34.27 33.45 34.17 551,357 +0.53(+1.57%)
Aug 31, 2007 33.73 33.90 33.11 33.64 369,973 +0.42(+1.26%)
Aug 30, 2007 33.32 33.69 33.11 33.22 482,514 -0.50(-1.49%)
Aug 29, 2007 33.31 33.74 32.83 33.73 278,438 +0.51(+1.53%)
Aug 28, 2007 33.39 33.52 33.20 33.22 593,368 -0.48(-1.43%)
Aug 27, 2007 34.03 34.03 33.64 33.70 290,551 -0.33(-0.96%)
Aug 24, 2007 33.94 34.09 33.46 34.03 569,143 +0.00(+0.00%)
Aug 23, 2007 35.05 35.05 33.75 34.03 1,191,797 -1.24(-3.51%)
Aug 22, 2007 35.45 35.87 35.10 35.26 925,011 +0.23(+0.65%)
Aug 21, 2007 34.14 35.23 34.14 35.04 573,436 +0.70(+2.05%)
Aug 20, 2007 35.27 35.73 34.09 34.33 548,904 -0.93(-2.63%)
Aug 17, 2007 35.45 35.87 34.75 35.26 1,050,278 +1.08(+3.15%)
Aug 16, 2007 31.97 34.46 31.96 34.18 1,168,645 +2.09(+6.52%)
Aug 15, 2007 32.84 33.65 32.08 32.09 732,894 -0.91(-2.77%)
Aug 14, 2007 33.72 33.72 32.92 33.00 546,144 -0.51(-1.52%)
Aug 13, 2007 33.39 33.95 33.37 33.51 1,071,437 +0.25(+0.76%)
Aug 10, 2007 32.36 33.78 32.36 33.26 1,854,162 +0.12(+0.37%)
Aug 09, 2007 34.25 34.64 32.96 33.13 1,274,439 -1.43(-4.15%)
Aug 08, 2007 34.39 35.68 33.85 34.57 1,414,459 +0.48(+1.40%)
Aug 07, 2007 33.45 34.61 33.37 34.09 1,137,980 +0.43(+1.28%)
Aug 06, 2007 31.91 33.69 31.91 33.66 1,476,369 +2.02(+6.39%)
Aug 03, 2007 32.13 32.98 31.64 31.64 863,221 -1.34(-4.07%)
Aug 02, 2007 32.75 33.26 32.70 32.98 904,619 +0.37(+1.14%)
Aug 01, 2007 32.36 32.77 31.85 32.61 1,099,342 +0.22(+0.66%)
Jul 31, 2007 33.09 33.33 32.38 32.40 717,409 -0.46(-1.41%)
Jul 30, 2007 33.16 33.27 32.68 32.86 801,891 -0.24(-0.73%)
Jul 27, 2007 33.39 33.64 32.93 33.10 771,686 -0.39(-1.17%)
Jul 26, 2007 34.57 34.57 32.94 33.49 1,018,693 -0.32(-0.95%)
Jul 25, 2007 33.43 33.90 33.26 33.81 461,815 +0.63(+1.91%)
Jul 24, 2007 33.71 33.99 33.00 33.18 581,869 -0.95(-2.77%)
Jul 23, 2007 34.32 34.76 34.09 34.12 574,816 -0.03(-0.10%)
Jul 20, 2007 34.51 34.60 33.93 34.16 488,801 -0.46(-1.34%)
Jul 19, 2007 34.83 35.04 34.42 34.62 437,897 +0.03(+0.08%)
Jul 18, 2007 35.18 35.18 34.32 34.59 632,006 -0.78(-2.19%)
Jul 17, 2007 35.31 35.59 35.28 35.37 510,266 +0.16(+0.46%)
Jul 16, 2007 35.05 35.28 34.95 35.21 485,274 +0.06(+0.17%)
Jul 13, 2007 34.93 35.77 34.91 35.15 462,429 +0.08(+0.24%)
Jul 12, 2007 34.38 35.06 34.24 35.06 517,319 +0.87(+2.54%)
Jul 11, 2007 34.16 34.33 33.93 34.20 416,124 -0.03(-0.08%)
Jul 10, 2007 34.70 34.75 34.18 34.22 534,185 -0.65(-1.85%)
Jul 09, 2007 35.45 35.45 34.75 34.87 395,579 -0.59(-1.66%)
Jul 06, 2007 35.50 35.50 35.19 35.45 356,787 +0.04(+0.11%)
Jul 05, 2007 35.45 35.48 35.27 35.41 508,886 +0.07(+0.20%)
Jul 03, 2007 35.10 35.52 35.10 35.34 340,382 +0.26(+0.74%)
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.