Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 57.49 57.74 56.86 57.02 457,192 -0.40(-0.69%)
Sep 29, 2014 57.22 57.59 57.04 57.42 494,765 -0.25(-0.43%)
Sep 26, 2014 57.77 58.11 57.25 57.66 482,019 +0.12(+0.21%)
Sep 25, 2014 58.33 58.34 57.32 57.54 434,521 -0.78(-1.33%)
Sep 24, 2014 58.37 58.42 57.69 58.32 398,009 +0.10(+0.17%)
Sep 23, 2014 58.88 59.11 58.21 58.22 422,124 -0.74(-1.25%)
Sep 22, 2014 59.76 59.90 58.93 58.96 349,137 -0.92(-1.53%)
Sep 19, 2014 60.61 60.91 59.88 59.88 972,128 -0.40(-0.67%)
Sep 18, 2014 60.00 60.89 59.60 60.28 358,313 +0.56(+0.94%)
Sep 17, 2014 59.40 60.29 59.30 59.72 284,663 +0.28(+0.48%)
Sep 16, 2014 59.67 60.27 59.35 59.44 416,688 -0.34(-0.57%)
Sep 15, 2014 60.00 60.17 59.67 59.78 311,446 -0.28(-0.47%)
Sep 12, 2014 59.53 60.33 59.53 60.06 434,254 +0.55(+0.93%)
Sep 11, 2014 59.37 59.58 59.03 59.51 342,042 +0.03(+0.05%)
Sep 10, 2014 58.68 59.61 58.68 59.48 219,499 +0.79(+1.35%)
Sep 09, 2014 59.00 59.11 58.49 58.69 269,098 -0.39(-0.67%)
Sep 08, 2014 59.09 59.32 58.66 59.09 337,508 -0.05(-0.09%)
Sep 05, 2014 58.68 59.27 58.23 59.14 374,707 +0.33(+0.56%)
Sep 04, 2014 58.89 59.34 58.63 58.81 213,767 -0.04(-0.06%)
Sep 03, 2014 59.29 59.46 58.71 58.85 267,253 -0.25(-0.42%)
Sep 02, 2014 58.72 59.31 58.67 59.09 464,631 +0.51(+0.88%)
Aug 29, 2014 58.35 58.58 58.58 58.58 197,775 +0.26(+0.45%)
Aug 28, 2014 58.43 58.70 58.04 58.32 211,338 -0.22(-0.38%)
Aug 27, 2014 59.13 59.13 58.48 58.54 386,971 -0.51(-0.87%)
Aug 26, 2014 58.85 59.34 58.85 59.06 463,211 +0.22(+0.38%)
Aug 25, 2014 58.95 59.06 58.95 58.83 167,731 +0.21(+0.37%)
Aug 22, 2014 58.47 59.07 58.34 58.62 234,847 +0.09(+0.15%)
Aug 21, 2014 57.90 58.75 57.72 58.53 240,650 +0.57(+0.98%)
Aug 20, 2014 57.40 58.19 57.40 57.96 322,581 +0.39(+0.67%)
Aug 19, 2014 57.46 57.79 57.41 57.58 183,909 +0.10(+0.17%)
Aug 18, 2014 56.90 57.61 56.90 57.48 194,920 +0.84(+1.48%)
Aug 15, 2014 57.22 57.32 56.35 56.64 224,594 -0.27(-0.48%)
Aug 14, 2014 57.21 57.57 56.86 56.92 256,139 -0.23(-0.40%)
Aug 13, 2014 56.87 57.45 56.80 57.15 225,304 +0.45(+0.80%)
Aug 12, 2014 56.78 57.26 56.60 56.69 474,786 -0.08(-0.14%)
Aug 11, 2014 56.84 56.94 56.50 56.78 322,820 +0.17(+0.30%)
Aug 08, 2014 56.52 56.61 55.80 56.61 311,946 +0.15(+0.26%)
Aug 07, 2014 56.99 57.11 56.22 56.46 283,281 -0.33(-0.57%)
Aug 06, 2014 56.07 56.86 55.78 56.78 401,867 +0.61(+1.08%)
Aug 05, 2014 56.52 56.98 56.00 56.18 487,851 -0.47(-0.82%)
Aug 04, 2014 56.61 56.69 55.78 56.64 494,029 +0.24(+0.42%)
Aug 01, 2014 57.62 57.85 56.20 56.41 846,157 -1.33(-2.31%)
Jul 31, 2014 58.63 58.80 57.66 57.74 519,120 -1.06(-1.80%)
Jul 30, 2014 58.18 59.37 57.92 58.80 500,976 +1.07(+1.85%)
Jul 29, 2014 57.97 58.39 57.70 57.73 381,123 -0.20(-0.35%)
Jul 28, 2014 58.39 58.75 57.84 57.93 396,360 -0.64(-1.09%)
Jul 25, 2014 58.02 58.61 58.01 58.57 266,071 +0.31(+0.53%)
Jul 24, 2014 57.55 58.44 57.32 58.26 362,437 +0.73(+1.26%)
Jul 23, 2014 57.47 57.68 57.19 57.53 229,602 +0.07(+0.13%)
Jul 22, 2014 57.84 58.12 57.38 57.46 243,856 -0.15(-0.26%)
Jul 21, 2014 57.65 57.83 57.32 57.61 215,994 -0.22(-0.38%)
Jul 18, 2014 57.72 58.09 57.32 57.83 469,813 +0.58(+1.02%)
Jul 17, 2014 58.13 58.35 57.06 57.24 304,433 -1.16(-1.99%)
Jul 16, 2014 59.59 59.67 58.26 58.41 635,351 -1.07(-1.81%)
Jul 15, 2014 58.68 59.63 58.48 59.48 459,375 +0.95(+1.62%)
Jul 14, 2014 58.74 58.89 58.41 58.53 226,109 +0.04(+0.08%)
Jul 11, 2014 58.21 58.66 57.87 58.49 252,154 +0.07(+0.13%)
Jul 10, 2014 58.21 58.79 58.06 58.41 276,125 -0.49(-0.83%)
Jul 09, 2014 58.78 59.28 58.63 58.90 280,430 +0.35(+0.59%)
Jul 08, 2014 59.15 59.15 58.32 58.55 267,527 -0.63(-1.06%)
Jul 07, 2014 59.11 59.35 59.00 59.18 204,031 -0.33(-0.55%)
Jul 03, 2014 58.98 59.51 59.51 59.51 144,357 +0.73(+1.23%)
Jul 02, 2014 59.35 59.53 58.72 58.78 227,906 -0.58(-0.97%)
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.