Skip to main content

Cullen/Frost Bankers (NY: CFR )

115.56 +3.77 (+3.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 111.31 111.35 108.29 108.34 302,346 -2.19(-1.98%)
Sep 29, 2021 109.91 111.12 109.39 110.53 297,935 +0.44(+0.40%)
Sep 28, 2021 111.80 112.95 110.04 110.09 363,189 -1.71(-1.53%)
Sep 27, 2021 109.12 112.46 109.12 111.80 349,927 +3.92(+3.63%)
Sep 24, 2021 105.56 108.97 105.56 107.88 376,329 +1.75(+1.65%)
Sep 23, 2021 102.68 106.75 102.68 106.13 381,657 +4.70(+4.64%)
Sep 22, 2021 100.68 102.39 99.94 101.43 250,829 +2.17(+2.18%)
Sep 21, 2021 100.76 100.76 98.63 99.26 141,845 -0.63(-0.63%)
Sep 20, 2021 98.51 100.04 97.42 99.89 316,026 -1.73(-1.71%)
Sep 17, 2021 102.18 103.19 101.33 101.63 1,024,592 -0.57(-0.55%)
Sep 16, 2021 103.81 104.27 101.60 102.19 185,158 -0.93(-0.90%)
Sep 15, 2021 101.57 104.19 101.57 103.12 295,901 +1.80(+1.78%)
Sep 14, 2021 102.61 102.61 100.79 101.33 291,587 -0.99(-0.96%)
Sep 13, 2021 102.39 103.13 101.31 102.31 233,545 +1.02(+1.01%)
Sep 10, 2021 103.13 103.53 101.26 101.29 238,587 -1.10(-1.07%)
Sep 09, 2021 102.29 103.61 102.22 102.39 177,194 -0.18(-0.18%)
Sep 08, 2021 102.66 103.39 102.11 102.57 144,904 -0.84(-0.81%)
Sep 07, 2021 103.92 104.94 103.28 103.41 180,394 -0.60(-0.58%)
Sep 03, 2021 104.20 105.98 103.31 104.01 144,259 +0.06(+0.05%)
Sep 02, 2021 103.69 104.69 103.13 103.95 178,191 +0.25(+0.24%)
Sep 01, 2021 104.52 104.52 102.28 103.71 224,772 -0.61(-0.59%)
Aug 31, 2021 103.77 104.70 103.19 104.32 190,129 +0.91(+0.88%)
Aug 30, 2021 105.26 105.26 103.24 103.41 378,301 -1.97(-1.87%)
Aug 27, 2021 102.83 105.44 102.66 105.38 307,257 +2.44(+2.37%)
Aug 26, 2021 104.60 105.74 102.89 102.94 117,006 -1.62(-1.55%)
Aug 25, 2021 104.85 105.93 104.20 104.56 194,084 +0.47(+0.45%)
Aug 24, 2021 104.36 104.95 103.58 104.09 171,201 -0.20(-0.19%)
Aug 23, 2021 104.44 104.73 103.72 104.29 165,107 +0.79(+0.76%)
Aug 20, 2021 101.29 103.61 101.29 103.50 209,967 +1.97(+1.94%)
Aug 19, 2021 102.01 102.76 100.84 101.53 228,680 -1.39(-1.35%)
Aug 18, 2021 103.99 104.97 102.78 102.92 224,632 -1.39(-1.33%)
Aug 17, 2021 104.22 105.05 103.23 104.31 209,328 -0.90(-0.85%)
Aug 16, 2021 105.07 105.93 104.21 105.21 201,471 -0.48(-0.46%)
Aug 13, 2021 106.22 106.22 104.54 105.69 285,147 -0.31(-0.29%)
Aug 12, 2021 106.91 107.02 105.57 106.00 234,749 -0.91(-0.85%)
Aug 11, 2021 105.29 106.91 104.46 106.91 236,242 +1.76(+1.67%)
Aug 10, 2021 103.91 105.29 103.44 105.14 235,843 +1.00(+0.96%)
Aug 09, 2021 104.27 105.30 103.57 104.15 272,934 -0.84(-0.80%)
Aug 06, 2021 103.23 105.65 102.42 104.99 389,183 +3.33(+3.28%)
Aug 05, 2021 100.81 102.09 100.76 101.66 306,915 +1.72(+1.73%)
Aug 04, 2021 98.35 101.01 98.35 99.94 323,004 -0.07(-0.07%)
Aug 03, 2021 97.79 100.22 96.14 100.01 464,577 +2.79(+2.87%)
Aug 02, 2021 97.60 100.37 96.71 97.21 520,589 -0.17(-0.18%)
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%)
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.