Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.79 +1.11 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 100.56 102.06 100.56 101.70 265,121 +0.45(+0.44%)
Jun 29, 2021 103.16 104.36 100.60 101.25 300,078 -1.10(-1.07%)
Jun 28, 2021 104.22 105.00 101.56 102.35 315,581 -2.41(-2.30%)
Jun 25, 2021 102.80 105.39 102.80 104.76 463,163 +1.96(+1.91%)
Jun 24, 2021 101.76 103.17 101.01 102.80 194,089 +1.46(+1.44%)
Jun 23, 2021 102.15 102.64 101.18 101.34 264,551 -0.25(-0.25%)
Jun 22, 2021 102.10 102.10 100.22 101.59 252,244 -0.20(-0.20%)
Jun 21, 2021 98.78 101.87 98.78 101.79 435,567 +4.21(+4.32%)
Jun 18, 2021 98.17 99.23 96.98 97.58 811,911 -2.03(-2.04%)
Jun 17, 2021 105.98 105.98 99.44 99.61 412,940 -5.86(-5.55%)
Jun 16, 2021 104.48 106.53 103.15 105.47 458,899 +0.45(+0.42%)
Jun 15, 2021 103.66 106.01 103.41 105.02 374,743 +1.40(+1.35%)
Jun 14, 2021 105.59 105.79 102.97 103.62 307,208 -1.96(-1.86%)
Jun 11, 2021 105.73 106.53 105.15 105.59 308,434 +0.14(+0.14%)
Jun 10, 2021 108.74 108.74 105.33 105.44 301,843 -2.33(-2.17%)
Jun 09, 2021 109.77 109.77 107.52 107.78 256,279 -2.01(-1.83%)
Jun 08, 2021 108.71 109.94 107.52 109.78 238,627 +0.18(+0.17%)
Jun 07, 2021 110.52 111.24 109.25 109.60 218,064 -0.80(-0.72%)
Jun 04, 2021 110.23 110.79 109.79 110.40 155,961 -0.03(-0.02%)
Jun 03, 2021 110.44 111.22 109.71 110.43 230,036 -0.05(-0.04%)
Jun 02, 2021 111.44 111.80 110.02 110.47 232,548 -0.38(-0.34%)
Jun 01, 2021 110.52 111.40 109.66 110.85 178,310 +1.24(+1.13%)
May 28, 2021 109.80 109.80 108.23 109.61 178,469 +0.09(+0.08%)
May 27, 2021 109.58 110.04 108.75 109.52 202,857 +1.39(+1.28%)
May 26, 2021 107.35 108.34 106.41 108.13 178,142 +1.02(+0.95%)
May 25, 2021 109.70 110.79 106.86 107.11 341,132 -2.56(-2.34%)
May 24, 2021 110.91 111.34 109.06 109.67 233,855 -1.24(-1.12%)
May 21, 2021 110.14 111.42 109.56 110.91 283,014 +1.55(+1.42%)
May 20, 2021 109.17 110.11 107.84 109.36 217,464 -0.26(-0.24%)
May 19, 2021 109.24 109.83 107.35 109.62 324,101 -0.63(-0.57%)
May 18, 2021 111.69 112.59 110.11 110.25 223,837 -2.19(-1.95%)
May 17, 2021 112.01 112.82 111.03 112.44 147,397 +0.15(+0.14%)
May 14, 2021 111.59 112.59 110.89 112.29 262,202 +1.15(+1.03%)
May 13, 2021 107.07 111.75 107.07 111.14 308,439 +3.70(+3.44%)
May 12, 2021 110.38 110.93 107.11 107.44 262,742 -1.59(-1.46%)
May 11, 2021 109.45 110.92 108.34 109.03 406,999 -0.58(-0.53%)
May 10, 2021 112.21 112.65 109.52 109.61 344,372 -1.82(-1.64%)
May 07, 2021 109.91 111.64 109.56 111.43 328,600 -0.56(-0.50%)
May 06, 2021 112.14 112.34 110.33 111.99 229,457 +0.37(+0.33%)
May 05, 2021 111.89 112.31 110.94 111.62 278,816 -0.26(-0.23%)
May 04, 2021 109.03 111.90 108.20 111.88 385,193 +2.10(+1.92%)
May 03, 2021 110.48 110.48 107.78 109.78 447,411 +1.42(+1.31%)
Apr 30, 2021 109.79 110.90 108.11 108.36 1,326,864 -2.00(-1.81%)
Apr 29, 2021 107.07 110.76 104.29 110.37 579,258 +3.95(+3.71%)
Apr 28, 2021 106.58 108.31 106.08 106.41 740,533 +0.05(+0.04%)
Apr 27, 2021 105.71 106.52 104.70 106.37 487,461 +0.97(+0.93%)
Apr 26, 2021 105.16 106.43 104.36 105.39 504,126 +1.10(+1.06%)
Apr 23, 2021 101.19 105.18 100.86 104.29 531,588 +3.26(+3.22%)
Apr 22, 2021 102.09 102.60 101.03 101.03 486,037 -1.06(-1.04%)
Apr 21, 2021 100.08 102.42 99.94 102.10 380,511 +1.48(+1.47%)
Apr 20, 2021 102.68 102.89 99.47 100.62 628,534 -2.73(-2.64%)
Apr 19, 2021 103.56 104.69 102.74 103.34 434,912 -0.12(-0.11%)
Apr 16, 2021 102.93 103.77 102.46 103.46 346,894 +1.74(+1.71%)
Apr 15, 2021 100.54 101.74 99.28 101.72 728,840 +1.24(+1.23%)
Apr 14, 2021 98.26 100.63 98.26 100.48 383,450 +2.10(+2.14%)
Apr 13, 2021 99.51 99.51 97.18 98.38 364,159 -2.06(-2.05%)
Apr 12, 2021 99.91 100.78 99.44 100.44 169,183 +0.84(+0.84%)
Apr 09, 2021 99.36 99.91 98.33 99.60 244,853 +1.54(+1.57%)
Apr 08, 2021 97.55 98.58 96.36 98.06 300,343 -0.09(-0.09%)
Apr 07, 2021 98.84 99.33 97.29 98.15 238,626 -0.38(-0.38%)
Apr 06, 2021 99.24 100.04 98.29 98.53 283,392 -0.65(-0.66%)
Apr 05, 2021 100.54 101.01 98.62 99.18 387,739 -0.19(-0.19%)
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.