Indicators

Cullen/Frost Bankers (NY: CFR )

107.88 +0.69 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	47.12	47.85	46.99	47.56	3,229,523	-0.02(-0.03%)
Jan 29, 2015	47.22	47.79	46.85	47.58	1,008,207	+0.13(+0.27%)
Jan 28, 2015	48.58	48.95	47.40	47.45	1,361,376	-1.03(-2.13%)
Jan 27, 2015	48.50	49.09	48.30	48.48	1,623,070	-0.75(-1.52%)
Jan 26, 2015	48.55	49.30	48.06	49.23	996,494	+0.54(+1.11%)
Jan 23, 2015	48.99	49.24	48.39	48.69	626,849	-0.41(-0.84%)
Jan 22, 2015	47.92	49.21	47.63	49.10	1,034,989	+1.59(+3.34%)
Jan 21, 2015	47.46	48.09	47.12	47.51	787,950	-0.13(-0.27%)
Jan 20, 2015	48.34	48.53	47.38	47.64	751,557	-0.68(-1.41%)
Jan 16, 2015	47.12	48.37	47.07	48.32	955,708	+0.96(+2.03%)
Jan 15, 2015	48.19	48.40	47.19	47.36	1,088,395	-0.90(-1.87%)
Jan 14, 2015	47.59	48.40	47.07	48.26	2,690,560	-0.15(-0.32%)
Jan 13, 2015	48.10	48.66	46.47	48.41	3,260,796	+0.50(+1.04%)
Jan 12, 2015	48.80	48.86	47.78	47.92	984,288	-0.68(-1.40%)
Jan 09, 2015	50.72	50.81	48.26	48.59	1,880,914	-2.37(-4.64%)
Jan 08, 2015	50.99	51.38	50.72	50.96	844,880	+0.63(+1.26%)
Jan 07, 2015	50.49	50.69	49.93	50.33	888,976	+0.05(+0.11%)
Jan 06, 2015	51.30	51.57	49.75	50.27	1,090,825	-1.26(-2.44%)
Jan 05, 2015	52.94	52.94	51.40	51.53	1,254,746	-1.69(-3.18%)

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.