Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.79 +1.11 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 48.23 48.41 47.85 48.11 602,294 -0.12(-0.24%)
Jun 27, 2013 47.83 48.32 47.73 48.22 953,069 +0.62(+1.30%)
Jun 26, 2013 47.92 47.97 47.24 47.60 723,905 +0.04(+0.08%)
Jun 25, 2013 47.03 47.72 46.63 47.57 421,583 +0.79(+1.69%)
Jun 24, 2013 46.29 47.02 46.24 46.78 396,514 +0.05(+0.11%)
Jun 21, 2013 46.16 46.83 46.14 46.72 1,151,274 +0.67(+1.46%)
Jun 20, 2013 45.78 46.47 45.41 46.05 566,334 +0.01(+0.03%)
Jun 19, 2013 46.53 46.54 46.02 46.04 446,435 -0.45(-0.98%)
Jun 18, 2013 46.21 46.63 45.99 46.49 289,695 +0.40(+0.86%)
Jun 17, 2013 45.99 46.21 45.87 46.10 359,225 +0.34(+0.74%)
Jun 14, 2013 46.72 46.75 45.49 45.76 840,442 -0.93(-1.99%)
Jun 13, 2013 46.31 46.79 46.11 46.69 552,811 +0.42(+0.90%)
Jun 12, 2013 46.87 46.87 46.19 46.27 314,165 -0.31(-0.67%)
Jun 11, 2013 46.41 46.78 46.22 46.58 445,158 -0.26(-0.55%)
Jun 10, 2013 46.59 46.90 46.40 46.84 492,155 +0.30(+0.65%)
Jun 07, 2013 46.44 46.59 45.98 46.54 342,130 +0.45(+0.97%)
Jun 06, 2013 45.49 46.10 45.37 46.09 338,570 +0.46(+1.01%)
Jun 05, 2013 46.05 46.18 45.59 45.63 330,594 -0.46(-1.00%)
Jun 04, 2013 46.31 46.75 45.98 46.09 427,570 -0.24(-0.51%)
Jun 03, 2013 46.49 46.54 45.80 46.33 552,591 -0.04(-0.08%)
May 31, 2013 46.74 47.09 46.34 46.36 792,770 -0.42(-0.89%)
May 30, 2013 46.31 46.83 46.31 46.78 511,343 +0.52(+1.12%)
May 29, 2013 46.42 46.60 46.15 46.26 442,000 -0.32(-0.70%)
May 28, 2013 46.43 46.70 46.22 46.59 489,958 +0.60(+1.31%)
May 24, 2013 45.72 46.00 45.42 45.99 273,045 +0.20(+0.44%)
May 23, 2013 45.47 45.82 44.94 45.79 828,249 +0.27(+0.60%)
May 22, 2013 46.16 46.27 45.39 45.52 859,806 -0.54(-1.18%)
May 21, 2013 46.11 46.12 45.89 46.06 265,333 -0.02(-0.05%)
May 20, 2013 46.14 46.42 46.01 46.08 485,492 -0.17(-0.37%)
May 17, 2013 45.57 46.31 45.38 46.25 621,050 +1.02(+2.24%)
May 16, 2013 45.12 45.67 45.00 45.24 601,922 +0.11(+0.25%)
May 15, 2013 45.04 45.18 44.90 45.12 644,694 +0.41(+0.93%)
May 13, 2013 44.63 44.80 44.51 44.71 467,392 +0.03(+0.06%)
May 10, 2013 44.51 44.69 44.51 44.68 233,094 +0.24(+0.53%)
May 09, 2013 44.43 44.61 44.35 44.44 370,090 -0.01(-0.03%)
May 08, 2013 44.29 44.48 44.11 44.46 444,828 +0.13(+0.29%)
May 07, 2013 43.78 44.33 43.76 44.33 514,162 +0.59(+1.34%)
May 06, 2013 43.41 43.79 43.38 43.74 354,232 +0.39(+0.89%)
May 03, 2013 43.25 43.41 42.90 43.36 434,184 +0.46(+1.07%)
May 02, 2013 42.74 43.29 42.74 42.90 335,759 +0.17(+0.40%)
May 01, 2013 43.06 43.21 42.59 42.73 556,045 -0.46(-1.08%)
Apr 30, 2013 43.20 43.32 43.06 43.19 353,846 -0.02(-0.05%)
Apr 29, 2013 43.16 43.31 42.98 43.21 478,934 +0.19(+0.43%)
Apr 26, 2013 42.88 43.07 42.64 43.03 499,080 +0.08(+0.18%)
Apr 25, 2013 43.23 43.23 42.26 42.95 1,092,369 -0.49(-1.12%)
Apr 24, 2013 43.26 43.67 42.83 43.43 901,271 -0.67(-1.52%)
Apr 23, 2013 44.06 44.27 43.94 44.11 626,643 +0.33(+0.75%)
Apr 22, 2013 43.94 44.05 43.23 43.78 426,887 -0.07(-0.16%)
Apr 19, 2013 43.45 43.90 43.30 43.85 235,792 +0.45(+1.04%)
Apr 18, 2013 43.86 43.86 43.25 43.40 442,889 -0.33(-0.75%)
Apr 17, 2013 43.93 44.07 43.26 43.73 530,077 -0.46(-1.05%)
Apr 16, 2013 44.04 44.21 43.57 44.19 503,385 +0.46(+1.05%)
Apr 15, 2013 44.41 44.49 43.73 43.74 501,357 -0.93(-2.08%)
Apr 12, 2013 44.61 44.95 44.26 44.66 487,555 +0.05(+0.11%)
Apr 11, 2013 44.71 44.79 44.50 44.61 459,819 -0.16(-0.35%)
Apr 10, 2013 44.69 44.80 44.58 44.77 419,284 +0.34(+0.77%)
Apr 09, 2013 44.55 44.60 44.05 44.43 297,089 -0.09(-0.21%)
Apr 08, 2013 44.39 44.53 44.04 44.52 379,666 +0.19(+0.42%)
Apr 05, 2013 44.08 44.35 43.61 44.34 368,291 -0.15(-0.34%)
Apr 04, 2013 44.00 44.51 43.81 44.49 578,390 +0.54(+1.24%)
Apr 03, 2013 44.46 44.51 43.79 43.94 555,651 -0.48(-1.08%)
Apr 02, 2013 44.69 44.74 44.29 44.42 512,694 -0.19(-0.43%)
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.