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 (%)
Sep 30, 2021 111.38 111.43 108.37 108.41 302,146 -2.19(-1.98%)
Sep 29, 2021 109.98 111.20 109.46 110.61 297,737 +0.44(+0.40%)
Sep 28, 2021 111.88 113.03 110.11 110.17 362,948 -1.71(-1.53%)
Sep 27, 2021 109.20 112.54 109.20 111.88 349,695 +3.92(+3.63%)
Sep 24, 2021 105.63 109.04 105.63 107.95 376,080 +1.75(+1.65%)
Sep 23, 2021 102.75 106.82 102.75 106.20 381,404 +4.71(+4.64%)
Sep 22, 2021 100.74 102.45 100.00 101.49 250,663 +2.17(+2.18%)
Sep 21, 2021 100.83 100.83 98.70 99.33 141,751 -0.63(-0.63%)
Sep 20, 2021 98.58 100.10 97.48 99.96 315,816 -1.74(-1.71%)
Sep 17, 2021 102.25 103.26 101.39 101.69 1,023,912 -0.57(-0.55%)
Sep 16, 2021 103.88 104.33 101.67 102.26 185,035 -0.93(-0.90%)
Sep 15, 2021 101.64 104.26 101.64 103.19 295,704 +1.80(+1.78%)
Sep 14, 2021 102.68 102.68 100.85 101.39 291,393 -0.99(-0.96%)
Sep 13, 2021 102.46 103.20 101.37 102.38 233,390 +1.02(+1.01%)
Sep 10, 2021 103.20 103.60 101.33 101.36 238,429 -1.10(-1.07%)
Sep 09, 2021 102.36 103.68 102.28 102.45 177,076 -0.18(-0.18%)
Sep 08, 2021 102.73 103.45 102.17 102.64 144,808 -0.84(-0.81%)
Sep 07, 2021 103.99 105.01 103.35 103.48 180,274 -0.60(-0.58%)
Sep 03, 2021 104.27 106.05 103.38 104.08 144,163 +0.05(+0.05%)
Sep 02, 2021 103.76 104.76 103.20 104.02 178,073 +0.25(+0.24%)
Sep 01, 2021 104.59 104.59 102.34 103.78 224,623 -0.61(-0.59%)
Aug 31, 2021 103.84 104.77 103.26 104.39 190,002 +0.91(+0.88%)
Aug 30, 2021 105.33 105.33 103.31 103.48 378,050 -1.97(-1.87%)
Aug 27, 2021 102.90 105.50 102.73 105.45 307,053 +2.44(+2.37%)
Aug 26, 2021 104.67 105.81 102.96 103.01 116,929 -1.62(-1.55%)
Aug 25, 2021 104.92 106.00 104.27 104.63 193,955 +0.47(+0.45%)
Aug 24, 2021 104.42 105.02 103.65 104.16 171,087 -0.20(-0.19%)
Aug 23, 2021 104.51 104.80 103.78 104.36 164,997 +0.79(+0.76%)
Aug 20, 2021 101.36 103.68 101.36 103.57 209,828 +1.97(+1.94%)
Aug 19, 2021 102.08 102.83 100.91 101.60 228,528 -1.39(-1.35%)
Aug 18, 2021 104.06 105.04 102.84 102.99 224,483 -1.39(-1.33%)
Aug 17, 2021 104.29 105.11 103.30 104.38 209,189 -0.90(-0.85%)
Aug 16, 2021 105.14 106.00 104.28 105.28 201,337 -0.48(-0.45%)
Aug 13, 2021 106.30 106.30 104.61 105.76 284,957 -0.31(-0.29%)
Aug 12, 2021 106.98 107.09 105.64 106.07 234,594 -0.91(-0.85%)
Aug 11, 2021 105.36 106.98 104.53 106.98 236,085 +1.76(+1.67%)
Aug 10, 2021 103.98 105.36 103.51 105.21 235,686 +1.00(+0.96%)
Aug 09, 2021 104.34 105.37 103.64 104.22 272,753 -0.84(-0.80%)
Aug 06, 2021 103.30 105.72 102.49 105.06 388,925 +3.33(+3.28%)
Aug 05, 2021 100.87 102.15 100.83 101.73 306,711 +1.73(+1.72%)
Aug 04, 2021 98.41 101.07 98.41 100.00 322,790 -0.07(-0.07%)
Aug 03, 2021 97.86 100.28 96.21 100.08 464,269 +2.80(+2.88%)
Aug 02, 2021 97.67 100.43 96.77 97.28 520,243 -0.17(-0.18%)
Jul 30, 2021 98.18 99.83 96.86 97.45 848,690 -0.55(-0.57%)
Jul 29, 2021 98.29 99.55 96.11 98.00 648,021 +1.18(+1.22%)
Jul 28, 2021 94.99 97.56 94.45 96.82 445,905 +1.81(+1.90%)
Jul 27, 2021 94.18 96.01 94.12 95.02 319,353 -0.27(-0.29%)
Jul 26, 2021 94.58 95.92 94.58 95.29 266,219 +0.98(+1.04%)
Jul 23, 2021 94.74 95.21 93.64 94.31 187,460 +0.65(+0.70%)
Jul 22, 2021 95.58 95.98 93.16 93.65 256,470 -1.93(-2.01%)
Jul 21, 2021 95.10 96.81 95.10 95.58 428,557 +1.63(+1.73%)
Jul 20, 2021 91.45 95.81 91.45 93.95 432,539 +2.41(+2.63%)
Jul 19, 2021 93.67 93.94 91.12 91.55 426,384 -4.00(-4.19%)
Jul 16, 2021 98.69 98.69 95.33 95.55 339,967 -2.41(-2.46%)
Jul 15, 2021 95.83 98.87 95.83 97.96 279,690 +1.02(+1.05%)
Jul 14, 2021 97.70 98.79 95.57 96.94 265,365 -0.54(-0.55%)
Jul 13, 2021 98.39 98.50 96.71 97.48 363,379 -1.51(-1.52%)
Jul 12, 2021 96.74 99.04 96.09 98.98 392,400 +0.55(+0.56%)
Jul 09, 2021 97.30 98.71 96.71 98.43 422,389 +3.23(+3.40%)
Jul 08, 2021 96.42 96.77 94.43 95.20 510,934 -2.36(-2.42%)
Jul 07, 2021 97.69 99.01 97.04 97.56 306,791 -0.84(-0.85%)
Jul 06, 2021 101.18 101.18 97.75 98.39 428,354 -3.10(-3.05%)
Jul 02, 2021 101.95 101.95 100.73 101.49 172,002 -0.77(-0.75%)
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.