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 (%)
Dec 30, 2022 126.11 126.72 125.15 125.92 216,906 -0.25(-0.20%)
Dec 29, 2022 124.61 126.46 124.25 126.17 378,208 +1.76(+1.42%)
Dec 28, 2022 124.50 125.31 123.92 124.41 276,998 +0.25(+0.21%)
Dec 27, 2022 124.53 124.68 123.24 124.16 258,964 +0.08(+0.07%)
Dec 23, 2022 123.08 124.75 123.08 124.07 222,227 +1.16(+0.94%)
Dec 22, 2022 122.50 123.15 120.90 122.92 261,549 +0.20(+0.16%)
Dec 21, 2022 121.90 123.34 121.90 122.72 316,405 +2.22(+1.84%)
Dec 20, 2022 119.96 121.28 119.02 120.50 349,227 +1.16(+0.97%)
Dec 19, 2022 118.68 120.34 117.51 119.34 529,412 +0.91(+0.77%)
Dec 16, 2022 120.33 121.40 118.02 118.42 1,258,220 -2.33(-1.93%)
Dec 15, 2022 122.11 123.20 120.15 120.76 522,334 -2.40(-1.95%)
Dec 14, 2022 123.30 124.62 122.11 123.16 654,423 +0.22(+0.18%)
Dec 13, 2022 130.33 131.63 121.84 122.94 671,139 -6.34(-4.90%)
Dec 12, 2022 129.72 130.73 128.77 129.28 344,017 +0.35(+0.27%)
Dec 09, 2022 129.18 130.33 128.83 128.93 323,176 -0.77(-0.60%)
Dec 08, 2022 129.77 130.02 127.92 129.71 361,948 +0.33(+0.26%)
Dec 07, 2022 130.01 130.45 128.69 129.38 410,543 -0.88(-0.67%)
Dec 06, 2022 129.82 131.23 128.91 130.25 621,541 +0.35(+0.27%)
Dec 05, 2022 133.13 133.13 128.57 129.90 504,356 -3.32(-2.49%)
Dec 02, 2022 132.75 133.70 132.01 133.22 733,333 +0.30(+0.23%)
Dec 01, 2022 137.10 137.20 132.88 132.92 418,755 -3.71(-2.72%)
Nov 30, 2022 136.68 137.30 134.45 136.63 750,542 -0.27(-0.20%)
Nov 29, 2022 137.27 137.72 136.03 136.90 420,030 -0.07(-0.05%)
Nov 28, 2022 137.56 138.07 136.36 136.97 265,203 -1.54(-1.12%)
Nov 25, 2022 137.22 138.51 136.90 138.51 155,612 +1.77(+1.29%)
Nov 23, 2022 138.26 138.86 136.56 136.74 224,783 -1.83(-1.32%)
Nov 22, 2022 137.59 138.94 137.15 138.57 236,303 +2.12(+1.55%)
Nov 21, 2022 136.11 138.03 136.05 136.45 258,358 +0.60(+0.44%)
Nov 18, 2022 136.28 136.90 134.02 135.85 235,635 +1.06(+0.78%)
Nov 17, 2022 134.40 135.85 133.47 134.79 400,849 -0.67(-0.50%)
Nov 16, 2022 136.80 137.28 135.24 135.47 243,011 -0.96(-0.70%)
Nov 15, 2022 137.31 138.66 135.18 136.42 325,448 +0.22(+0.17%)
Nov 14, 2022 136.42 138.07 135.31 136.20 414,010 -0.22(-0.16%)
Nov 11, 2022 145.62 145.92 135.47 136.41 866,329 -8.80(-6.06%)
Nov 10, 2022 148.98 149.86 144.14 145.22 659,490 -0.75(-0.51%)
Nov 09, 2022 147.10 148.19 145.82 145.96 191,448 -2.52(-1.70%)
Nov 08, 2022 147.89 150.35 146.74 148.48 252,191 +0.28(+0.19%)
Nov 07, 2022 147.59 148.42 146.52 148.20 268,253 +1.58(+1.08%)
Nov 04, 2022 146.59 148.20 145.43 146.62 222,901 +1.74(+1.20%)
Nov 03, 2022 143.74 145.93 141.75 144.88 315,377 -0.89(-0.61%)
Nov 02, 2022 146.45 148.78 145.18 145.77 407,253 -0.78(-0.53%)
Nov 01, 2022 145.87 146.99 144.96 146.54 363,564 +1.39(+0.95%)
Oct 31, 2022 145.31 146.67 144.58 145.16 981,636 -0.15(-0.10%)
Oct 28, 2022 140.43 145.53 138.30 145.31 609,674 +6.60(+4.76%)
Oct 27, 2022 134.35 140.06 134.35 138.71 723,925 +5.84(+4.40%)
Oct 26, 2022 134.48 135.31 132.80 132.87 652,887 -1.07(-0.80%)
Oct 25, 2022 131.33 134.22 131.18 133.93 502,112 +1.60(+1.21%)
Oct 24, 2022 133.66 134.71 132.03 132.33 574,356 -0.68(-0.51%)
Oct 21, 2022 131.83 133.90 131.04 133.02 407,338 +1.28(+0.97%)
Oct 20, 2022 136.05 136.64 130.89 131.73 473,031 -4.08(-3.00%)
Oct 19, 2022 138.35 139.48 134.67 135.81 363,272 -3.20(-2.30%)
Oct 18, 2022 138.88 140.18 137.40 139.02 382,430 +2.02(+1.48%)
Oct 17, 2022 137.17 138.44 136.13 137.00 324,752 +1.75(+1.29%)
Oct 14, 2022 136.26 137.83 134.80 135.24 389,539 -0.30(-0.22%)
Oct 13, 2022 127.78 135.94 126.67 135.54 376,238 +6.28(+4.86%)
Oct 12, 2022 129.80 130.62 127.73 129.26 249,676 -0.17(-0.13%)
Oct 11, 2022 129.28 131.69 128.35 129.43 375,761 -0.35(-0.27%)
Oct 10, 2022 129.98 131.35 128.51 129.78 283,753 +0.14(+0.11%)
Oct 07, 2022 130.66 130.66 128.32 129.64 314,241 -1.25(-0.96%)
Oct 06, 2022 130.95 131.84 130.10 130.89 197,083 -0.72(-0.55%)
Oct 05, 2022 130.24 131.90 129.75 131.61 262,641 -0.25(-0.19%)
Oct 04, 2022 128.59 132.00 128.59 131.87 558,470 +4.98(+3.93%)
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.