Skip to main content

Cullen/Frost Bankers (NY: CFR )

112.75 +2.07 (+1.87%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 98.11 99.76 96.80 97.39 849,253 -0.55(-0.57%)
Jul 29, 2021 98.23 99.48 96.04 97.94 648,451 +1.18(+1.22%)
Jul 28, 2021 94.93 97.49 94.39 96.76 446,201 +1.81(+1.90%)
Jul 27, 2021 94.12 95.94 94.06 94.95 319,564 -0.27(-0.29%)
Jul 26, 2021 94.52 95.86 94.52 95.23 266,396 +0.98(+1.04%)
Jul 23, 2021 94.68 95.14 93.57 94.25 187,585 +0.65(+0.70%)
Jul 22, 2021 95.52 95.92 93.09 93.59 256,640 -1.92(-2.01%)
Jul 21, 2021 95.04 96.74 95.04 95.52 428,842 +1.62(+1.73%)
Jul 20, 2021 91.39 95.74 91.39 93.89 432,826 +2.40(+2.63%)
Jul 19, 2021 93.61 93.87 91.06 91.49 426,667 -4.00(-4.19%)
Jul 16, 2021 98.62 98.62 95.27 95.49 340,193 -2.40(-2.46%)
Jul 15, 2021 95.76 98.80 95.76 97.89 279,876 +1.02(+1.05%)
Jul 14, 2021 97.64 98.72 95.51 96.88 265,541 -0.54(-0.55%)
Jul 13, 2021 98.32 98.44 96.64 97.41 363,621 -1.51(-1.52%)
Jul 12, 2021 96.68 98.97 96.02 98.92 392,661 +0.55(+0.56%)
Jul 09, 2021 97.23 98.65 96.65 98.37 422,670 +3.23(+3.40%)
Jul 08, 2021 96.35 96.71 94.36 95.14 511,273 -2.36(-2.42%)
Jul 07, 2021 97.62 98.95 96.98 97.49 306,995 -0.83(-0.85%)
Jul 06, 2021 101.11 101.11 97.69 98.33 428,638 -3.09(-3.05%)
Jul 02, 2021 101.89 101.89 100.66 101.42 172,116 -0.77(-0.75%)
Jul 01, 2021 102.35 102.69 101.73 102.19 245,604 +0.56(+0.55%)
Jun 30, 2021 100.49 102.00 100.49 101.63 265,297 +0.44(+0.44%)
Jun 29, 2021 103.09 104.29 100.53 101.19 300,277 -1.10(-1.07%)
Jun 28, 2021 104.16 104.93 101.49 102.29 315,790 -2.41(-2.30%)
Jun 25, 2021 102.73 105.32 102.73 104.69 463,470 +1.96(+1.91%)
Jun 24, 2021 101.70 103.10 100.94 102.73 194,218 +1.46(+1.44%)
Jun 23, 2021 102.09 102.58 101.11 101.27 264,726 -0.25(-0.25%)
Jun 22, 2021 102.03 102.04 100.16 101.52 252,411 -0.20(-0.20%)
Jun 21, 2021 98.71 101.81 98.71 101.72 435,856 +4.21(+4.32%)
Jun 18, 2021 98.10 99.16 96.91 97.51 812,450 -2.03(-2.04%)
Jun 17, 2021 105.91 105.91 99.37 99.55 413,214 -5.85(-5.55%)
Jun 16, 2021 104.41 106.47 103.08 105.40 459,203 +0.44(+0.42%)
Jun 15, 2021 103.59 105.94 103.34 104.95 374,992 +1.40(+1.35%)
Jun 14, 2021 105.52 105.72 102.90 103.56 307,412 -1.96(-1.86%)
Jun 11, 2021 105.66 106.46 105.08 105.52 308,639 +0.15(+0.14%)
Jun 10, 2021 108.67 108.67 105.26 105.37 302,044 -2.33(-2.17%)
Jun 09, 2021 109.70 109.70 107.45 107.70 256,449 -2.01(-1.83%)
Jun 08, 2021 108.64 109.86 107.45 109.71 238,785 +0.18(+0.17%)
Jun 07, 2021 110.44 111.17 109.17 109.53 218,208 -0.80(-0.72%)
Jun 04, 2021 110.15 110.72 109.72 110.33 156,065 -0.03(-0.02%)
Jun 03, 2021 110.36 111.15 109.64 110.35 230,188 -0.05(-0.04%)
Jun 02, 2021 111.37 111.72 109.94 110.40 232,702 -0.38(-0.34%)
Jun 01, 2021 110.44 111.32 109.59 110.78 178,428 +1.24(+1.14%)
May 28, 2021 109.73 109.73 108.16 109.54 178,588 +0.09(+0.08%)
May 27, 2021 109.51 109.96 108.67 109.45 202,992 +1.39(+1.29%)
May 26, 2021 107.28 108.27 106.34 108.06 178,261 +1.02(+0.95%)
May 25, 2021 109.63 110.72 106.79 107.04 341,359 -2.56(-2.34%)
May 24, 2021 110.83 111.26 108.99 109.60 234,010 -1.23(-1.11%)
May 21, 2021 110.07 111.35 109.48 110.83 283,202 +1.55(+1.42%)
May 20, 2021 109.09 110.03 107.77 109.28 217,609 -0.26(-0.24%)
May 19, 2021 109.17 109.76 107.28 109.55 324,316 -0.63(-0.57%)
May 18, 2021 111.61 112.51 110.04 110.18 223,986 -2.19(-1.95%)
May 17, 2021 111.94 112.75 110.95 112.37 147,495 +0.15(+0.14%)
May 14, 2021 111.52 112.51 110.82 112.22 262,376 +1.15(+1.03%)
May 13, 2021 107.00 111.67 107.00 111.07 308,644 +3.70(+3.44%)
May 12, 2021 110.30 110.85 107.04 107.37 262,917 -1.59(-1.46%)
May 11, 2021 109.37 110.84 108.27 108.96 407,269 -0.58(-0.53%)
May 10, 2021 112.13 112.58 109.45 109.54 344,600 -1.82(-1.64%)
May 07, 2021 109.83 111.57 109.49 111.36 328,818 -0.56(-0.50%)
May 06, 2021 112.06 112.27 110.26 111.92 229,609 +0.37(+0.33%)
May 05, 2021 111.82 112.23 110.87 111.55 279,001 -0.26(-0.23%)
May 04, 2021 108.96 111.83 108.13 111.81 385,448 +2.10(+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.