Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.95 +0.64 (+0.57%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 119.88 120.16 117.29 117.78 482,503 -3.81(-3.13%)
Nov 29, 2021 122.97 123.29 120.71 121.58 322,681 +0.40(+0.33%)
Nov 26, 2021 123.29 124.57 120.80 121.18 261,760 -5.78(-4.55%)
Nov 24, 2021 127.38 127.81 126.08 126.96 180,915 -0.32(-0.25%)
Nov 23, 2021 124.72 127.32 124.55 127.27 215,578 +3.31(+2.67%)
Nov 22, 2021 124.36 126.46 123.84 123.96 275,511 +1.28(+1.05%)
Nov 19, 2021 122.82 123.29 121.23 122.68 232,373 -2.06(-1.66%)
Nov 18, 2021 124.50 125.25 124.54 124.74 190,922 +0.19(+0.16%)
Nov 17, 2021 123.95 124.67 122.54 124.55 185,932 -0.01(-0.01%)
Nov 16, 2021 123.55 125.53 123.35 124.56 214,996 +0.70(+0.56%)
Nov 15, 2021 124.18 124.32 123.30 123.86 198,920 +0.33(+0.27%)
Nov 12, 2021 124.95 125.38 122.68 123.52 229,848 -1.70(-1.36%)
Nov 11, 2021 125.37 126.27 124.88 125.23 169,382 +0.06(+0.04%)
Nov 10, 2021 126.27 124.62 125.17 277,216 -0.99(-0.79%)
Nov 09, 2021 125.16 126.23 124.53 126.17 132,820 +0.06(+0.05%)
Nov 08, 2021 126.22 127.03 124.92 126.10 224,085 +0.44(+0.35%)
Nov 05, 2021 125.11 126.34 124.43 125.66 262,324 +1.87(+1.51%)
Nov 04, 2021 128.51 129.06 123.34 123.79 472,050 -5.44(-4.21%)
Nov 03, 2021 126.37 129.94 126.07 129.24 415,261 +2.42(+1.91%)
Nov 02, 2021 126.16 127.89 125.50 126.82 530,585 +0.95(+0.75%)
Nov 01, 2021 121.61 125.90 123.06 125.87 433,656 +5.41(+4.49%)
Oct 29, 2021 122.94 123.16 119.70 120.45 1,286,172 -1.87(-1.53%)
Oct 28, 2021 118.96 122.76 118.82 122.33 537,325 +3.52(+2.96%)
Oct 27, 2021 120.50 120.77 118.78 118.81 543,396 -2.43(-2.00%)
Oct 26, 2021 122.71 121.24 414,405 -1.23(-1.00%)
Oct 25, 2021 122.72 123.69 121.84 122.46 396,214 +0.33(+0.27%)
Oct 22, 2021 120.42 122.57 120.42 122.14 352,137 +2.14(+1.78%)
Oct 21, 2021 120.14 120.72 118.96 120.00 314,459 -0.27(-0.22%)
Oct 20, 2021 116.73 120.39 116.73 120.27 356,243 +3.17(+2.71%)
Oct 19, 2021 115.87 117.29 114.69 117.10 288,491 +2.02(+1.75%)
Oct 18, 2021 114.85 115.94 114.66 115.08 209,857 +0.06(+0.05%)
Oct 15, 2021 115.02 115.81 114.66 115.02 247,332 +0.45(+0.39%)
Oct 14, 2021 114.20 114.61 112.98 114.58 147,461 +1.81(+1.61%)
Oct 13, 2021 112.88 113.57 110.88 112.76 241,138 -0.55(-0.48%)
Oct 12, 2021 112.93 113.80 112.46 113.31 155,490 -0.03(-0.02%)
Oct 11, 2021 114.81 115.06 113.23 113.34 216,209 -0.99(-0.86%)
Oct 08, 2021 113.78 114.86 112.94 114.33 256,855 +0.86(+0.75%)
Oct 07, 2021 113.10 114.45 113.06 113.47 192,886 +0.58(+0.51%)
Oct 06, 2021 112.41 112.94 110.44 112.89 201,989 -0.25(-0.22%)
Oct 05, 2021 113.12 114.33 112.19 113.14 387,876 +0.02(+0.02%)
Oct 04, 2021 113.71 114.89 112.01 113.12 292,857 -0.49(-0.43%)
Oct 01, 2021 110.92 114.18 110.38 113.62 316,935 +3.28(+2.98%)
Sep 30, 2021 113.36 113.40 110.29 110.33 296,878 -2.23(-1.98%)
Sep 29, 2021 111.94 113.17 111.41 112.57 292,547 +0.45(+0.40%)
Sep 28, 2021 113.86 115.03 112.06 112.12 356,621 -1.74(-1.53%)
Sep 27, 2021 111.14 114.53 111.14 113.86 343,598 +3.99(+3.63%)
Sep 24, 2021 107.51 110.98 107.51 109.87 369,523 +1.79(+1.65%)
Sep 23, 2021 104.57 108.71 104.57 108.08 374,755 +4.79(+4.64%)
Sep 22, 2021 102.53 104.27 101.78 103.29 246,293 +2.20(+2.18%)
Sep 21, 2021 102.61 102.61 100.45 101.09 139,280 -0.64(-0.63%)
Sep 20, 2021 100.33 101.88 99.21 101.73 310,310 -1.77(-1.71%)
Sep 17, 2021 104.07 105.09 103.19 103.50 1,006,062 -0.58(-0.55%)
Sep 16, 2021 105.72 106.19 103.47 104.08 181,809 -0.95(-0.90%)
Sep 15, 2021 103.44 106.11 103.44 105.02 290,549 +1.83(+1.78%)
Sep 14, 2021 104.50 104.50 102.64 103.19 286,313 -1.00(-0.96%)
Sep 13, 2021 104.28 105.03 103.17 104.20 229,322 +1.04(+1.01%)
Sep 10, 2021 105.03 105.44 103.13 103.15 234,272 -1.12(-1.07%)
Sep 09, 2021 104.18 105.52 104.10 104.27 173,989 -0.19(-0.18%)
Sep 08, 2021 104.55 105.29 103.99 104.46 142,283 -0.86(-0.81%)
Sep 07, 2021 105.83 106.88 105.18 105.31 177,131 -0.61(-0.58%)
Sep 03, 2021 106.12 107.94 105.21 105.93 141,650 +0.06(+0.05%)
Sep 02, 2021 105.60 106.61 105.03 105.87 174,968 +0.25(+0.24%)
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.