Indicators

Cullen/Frost Bankers (NY: CFR )

105.29 +0.95 (+0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	77.22	77.63	76.73	77.36	387,660	+0.45(+0.58%)
Sep 27, 2019	77.73	78.78	76.69	76.91	260,879	-0.09(-0.11%)
Sep 26, 2019	77.84	77.85	76.85	77.00	188,895	-1.10(-1.41%)
Sep 25, 2019	76.70	78.47	76.26	78.10	433,109	+1.54(+2.01%)
Sep 24, 2019	77.34	77.58	75.99	76.56	474,072	-0.91(-1.17%)
Sep 23, 2019	76.81	77.83	76.67	77.47	388,650	+0.15(+0.19%)
Sep 20, 2019	77.81	78.22	76.82	77.32	1,807,610	+0.04(+0.06%)
Sep 19, 2019	78.32	78.69	77.12	77.28	388,090	-1.33(-1.69%)
Sep 18, 2019	77.45	78.80	76.86	78.61	456,071	+0.65(+0.83%)
Sep 17, 2019	78.99	78.99	77.36	77.96	405,890	-1.58(-1.99%)
Sep 16, 2019	77.91	79.78	77.91	79.54	450,408	+0.52(+0.66%)
Sep 13, 2019	79.62	79.95	78.80	79.02	485,013	+0.35(+0.44%)
Sep 12, 2019	78.33	79.06	77.42	78.67	496,470	-0.52(-0.65%)
Sep 11, 2019	78.01	79.23	76.53	79.18	506,496	+1.62(+2.08%)
Sep 10, 2019	75.47	77.63	75.47	77.57	555,707	+2.66(+3.55%)
Sep 09, 2019	73.15	75.14	72.48	74.91	437,560	+2.37(+3.26%)
Sep 06, 2019	72.80	73.02	72.08	72.54	356,576	-0.36(-0.49%)
Sep 05, 2019	72.27	73.56	72.00	72.90	449,195	+1.82(+2.56%)
Sep 04, 2019	71.09	71.44	70.78	71.08	224,276	+0.41(+0.58%)

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.