Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 99.85 101.53 98.51 99.11 834,447 -0.56(-0.57%)
Jul 29, 2021 99.97 101.25 97.75 99.68 637,147 +1.20(+1.22%)
Jul 28, 2021 96.61 99.22 96.07 98.48 438,422 +1.84(+1.90%)
Jul 27, 2021 95.79 97.65 95.72 96.64 313,993 -0.28(-0.29%)
Jul 26, 2021 96.20 97.56 96.20 96.92 261,752 +1.00(+1.04%)
Jul 23, 2021 96.36 96.83 95.23 95.92 184,314 +0.66(+0.70%)
Jul 22, 2021 97.21 97.62 94.75 95.25 252,166 -1.96(-2.01%)
Jul 21, 2021 96.72 98.46 96.72 97.21 421,366 +1.65(+1.73%)
Jul 20, 2021 93.01 97.44 93.01 95.56 425,280 +2.45(+2.63%)
Jul 19, 2021 95.27 95.54 92.68 93.11 419,228 -4.07(-4.19%)
Jul 16, 2021 100.37 100.37 96.96 97.18 334,262 -2.45(-2.46%)
Jul 15, 2021 97.46 100.55 97.46 99.63 274,996 +1.03(+1.05%)
Jul 14, 2021 99.37 100.47 97.20 98.60 260,911 -0.54(-0.55%)
Jul 13, 2021 100.06 100.19 98.36 99.14 357,281 -1.53(-1.52%)
Jul 12, 2021 98.39 100.73 97.73 100.67 385,815 +0.56(+0.56%)
Jul 09, 2021 98.96 100.40 98.36 100.11 415,301 +3.29(+3.40%)
Jul 08, 2021 98.06 98.43 96.04 96.82 502,360 -2.40(-2.42%)
Jul 07, 2021 99.35 100.70 98.70 99.22 301,643 -0.85(-0.85%)
Jul 06, 2021 102.91 102.91 99.42 100.07 421,165 -3.15(-3.05%)
Jul 02, 2021 103.69 103.69 102.45 103.22 169,115 -0.78(-0.75%)
Jul 01, 2021 104.17 104.52 103.54 104.01 241,323 +0.57(+0.55%)
Jun 30, 2021 102.27 103.81 102.27 103.44 260,672 +0.45(+0.44%)
Jun 29, 2021 104.92 106.14 102.32 102.98 295,042 -1.12(-1.07%)
Jun 28, 2021 106.00 106.79 103.29 104.10 310,285 -2.45(-2.30%)
Jun 25, 2021 104.55 107.19 104.55 106.55 455,390 +2.00(+1.91%)
Jun 24, 2021 103.50 104.93 102.73 104.55 190,832 +1.49(+1.44%)
Jun 23, 2021 103.90 104.40 102.91 103.07 260,111 -0.26(-0.25%)
Jun 22, 2021 103.84 103.85 101.94 103.33 248,011 -0.20(-0.20%)
Jun 21, 2021 100.46 103.61 100.46 103.53 428,258 +4.29(+4.32%)
Jun 18, 2021 99.84 100.92 98.63 99.24 798,286 -2.07(-2.04%)
Jun 17, 2021 107.79 107.79 101.14 101.31 406,011 -5.96(-5.55%)
Jun 16, 2021 106.26 108.35 104.91 107.27 451,198 +0.45(+0.42%)
Jun 15, 2021 105.43 107.82 105.17 106.82 368,455 +1.42(+1.35%)
Jun 14, 2021 107.39 107.59 104.73 105.39 302,052 -1.99(-1.86%)
Jun 11, 2021 107.54 108.35 106.94 107.39 303,259 +0.15(+0.14%)
Jun 10, 2021 110.59 110.59 107.13 107.24 296,778 -2.37(-2.16%)
Jun 09, 2021 111.65 111.65 109.36 109.61 251,978 -2.04(-1.83%)
Jun 08, 2021 110.56 111.81 109.36 111.66 234,622 +0.18(+0.17%)
Jun 07, 2021 112.40 113.14 111.11 111.47 214,404 -0.81(-0.72%)
Jun 04, 2021 112.11 112.68 111.67 112.28 153,344 -0.03(-0.02%)
Jun 03, 2021 112.32 113.12 111.58 112.31 226,175 -0.05(-0.04%)
Jun 02, 2021 113.34 113.71 111.89 112.36 228,645 -0.39(-0.34%)
Jun 01, 2021 112.40 113.30 111.53 112.75 175,317 +1.27(+1.13%)
May 28, 2021 111.67 111.67 110.08 111.48 175,474 +0.09(+0.08%)
May 27, 2021 111.45 111.91 110.60 111.39 199,453 +1.41(+1.28%)
May 26, 2021 109.19 110.19 108.23 109.97 175,153 +1.04(+0.95%)
May 25, 2021 111.57 112.68 108.69 108.94 335,407 -2.61(-2.34%)
May 24, 2021 112.80 113.24 110.92 111.54 229,931 -1.26(-1.12%)
May 21, 2021 112.02 113.33 111.42 112.80 278,265 +1.58(+1.42%)
May 20, 2021 111.03 111.98 109.68 111.22 213,815 -0.27(-0.24%)
May 19, 2021 111.10 111.71 109.19 111.49 318,662 -0.64(-0.57%)
May 18, 2021 113.59 114.51 111.99 112.13 220,081 -2.23(-1.95%)
May 17, 2021 113.92 114.75 112.92 114.36 144,924 +0.16(+0.14%)
May 14, 2021 113.50 114.51 112.79 114.21 257,801 +1.17(+1.03%)
May 13, 2021 108.90 113.66 108.90 113.04 303,263 +3.76(+3.44%)
May 12, 2021 112.26 112.82 108.94 109.28 258,333 -1.61(-1.46%)
May 11, 2021 111.31 112.81 110.19 110.89 400,169 -0.59(-0.53%)
May 10, 2021 114.12 114.57 111.39 111.48 338,593 -1.85(-1.64%)
May 07, 2021 111.78 113.55 111.43 113.33 323,086 -0.57(-0.50%)
May 06, 2021 114.05 114.26 112.21 113.90 225,606 +0.38(+0.33%)
May 05, 2021 113.80 114.22 112.84 113.53 274,137 -0.27(-0.23%)
May 04, 2021 110.89 113.81 110.05 113.79 378,728 +2.14(+1.92%)
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.