Skip to main content

Cullen/Frost Bankers (NY: CFR )

115.56 +3.77 (+3.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 126.02 126.64 125.06 125.84 217,050 -0.25(-0.20%)
Dec 29, 2022 124.53 126.38 124.17 126.09 378,459 +1.76(+1.42%)
Dec 28, 2022 124.42 125.22 123.84 124.33 277,182 +0.25(+0.20%)
Dec 27, 2022 124.44 124.60 123.16 124.08 259,136 +0.08(+0.07%)
Dec 23, 2022 123.00 124.66 123.00 123.99 222,374 +1.16(+0.94%)
Dec 22, 2022 122.42 123.07 120.82 122.83 261,722 +0.20(+0.16%)
Dec 21, 2022 121.82 123.26 121.82 122.64 316,615 +2.22(+1.84%)
Dec 20, 2022 119.88 121.20 118.94 120.42 349,459 +1.16(+0.97%)
Dec 19, 2022 118.60 120.26 117.43 119.26 529,763 +0.91(+0.77%)
Dec 16, 2022 120.25 121.32 117.94 118.34 1,259,055 -2.33(-1.93%)
Dec 15, 2022 122.02 123.12 120.07 120.68 522,680 -2.40(-1.95%)
Dec 14, 2022 123.22 124.54 122.03 123.08 654,858 +0.22(+0.18%)
Dec 13, 2022 130.24 131.54 121.76 122.86 671,585 -6.33(-4.90%)
Dec 12, 2022 129.64 130.65 128.68 129.20 344,245 +0.35(+0.27%)
Dec 09, 2022 129.09 130.24 128.74 128.85 323,391 -0.77(-0.60%)
Dec 08, 2022 129.69 129.93 127.83 129.62 362,189 +0.33(+0.26%)
Dec 07, 2022 129.92 130.36 128.60 129.29 410,816 -0.88(-0.67%)
Dec 06, 2022 129.73 131.14 128.82 130.17 621,953 +0.35(+0.27%)
Dec 05, 2022 133.05 133.05 128.48 129.82 504,690 -3.31(-2.49%)
Dec 02, 2022 132.66 133.61 131.93 133.13 733,820 +0.30(+0.23%)
Dec 01, 2022 137.01 137.11 132.80 132.83 419,033 -3.71(-2.72%)
Nov 30, 2022 136.59 137.21 134.36 136.54 751,040 -0.27(-0.20%)
Nov 29, 2022 137.18 137.63 135.94 136.81 420,309 -0.07(-0.05%)
Nov 28, 2022 137.47 137.98 136.27 136.88 265,379 -1.54(-1.12%)
Nov 25, 2022 137.13 138.42 136.81 138.42 155,715 +1.77(+1.29%)
Nov 23, 2022 138.17 138.77 136.46 136.65 224,932 -1.82(-1.32%)
Nov 22, 2022 137.49 138.85 137.06 138.48 236,460 +2.11(+1.55%)
Nov 21, 2022 136.01 137.94 135.96 136.36 258,530 +0.60(+0.44%)
Nov 18, 2022 136.19 136.81 133.93 135.76 235,791 +1.06(+0.78%)
Nov 17, 2022 134.31 135.76 133.38 134.71 401,115 -0.67(-0.50%)
Nov 16, 2022 136.71 137.19 135.15 135.38 243,172 -0.95(-0.70%)
Nov 15, 2022 137.22 138.57 135.09 136.33 325,664 +0.22(+0.16%)
Nov 14, 2022 136.33 137.98 135.22 136.11 414,285 -0.22(-0.16%)
Nov 11, 2022 145.52 145.82 135.38 136.32 866,904 -8.79(-6.06%)
Nov 10, 2022 148.88 149.76 144.04 145.12 659,928 -0.75(-0.51%)
Nov 09, 2022 147.00 148.09 145.73 145.87 191,575 -2.52(-1.70%)
Nov 08, 2022 147.79 150.25 146.64 148.38 252,358 +0.28(+0.19%)
Nov 07, 2022 147.50 148.32 146.42 148.10 268,431 +1.58(+1.08%)
Nov 04, 2022 146.49 148.10 145.33 146.52 223,049 +1.74(+1.20%)
Nov 03, 2022 143.64 145.83 141.66 144.78 315,586 -0.89(-0.61%)
Nov 02, 2022 146.35 148.68 145.09 145.67 407,523 -0.78(-0.53%)
Nov 01, 2022 145.77 146.90 144.87 146.45 363,805 +1.38(+0.95%)
Oct 31, 2022 145.21 146.57 144.49 145.06 982,287 -0.15(-0.10%)
Oct 28, 2022 140.34 145.44 138.21 145.21 610,079 +6.60(+4.76%)
Oct 27, 2022 134.26 139.96 134.26 138.62 724,406 +5.84(+4.40%)
Oct 26, 2022 134.39 135.22 132.71 132.78 653,320 -1.07(-0.80%)
Oct 25, 2022 131.24 134.13 131.09 133.84 502,445 +1.60(+1.21%)
Oct 24, 2022 133.57 134.62 131.95 132.25 574,737 -0.68(-0.51%)
Oct 21, 2022 131.74 133.81 130.96 132.93 407,608 +1.28(+0.97%)
Oct 20, 2022 135.96 136.55 130.80 131.65 473,345 -4.08(-3.01%)
Oct 19, 2022 138.26 139.38 134.58 135.72 363,513 -3.20(-2.30%)
Oct 18, 2022 138.78 140.09 137.31 138.93 382,684 +2.02(+1.48%)
Oct 17, 2022 137.08 138.34 136.04 136.90 324,967 +1.75(+1.29%)
Oct 14, 2022 136.17 137.74 134.72 135.16 389,797 -0.30(-0.22%)
Oct 13, 2022 127.70 135.85 126.58 135.45 376,488 +6.28(+4.86%)
Oct 12, 2022 129.71 130.53 127.64 129.18 249,842 -0.17(-0.13%)
Oct 11, 2022 129.19 131.60 128.27 129.34 376,010 -0.35(-0.27%)
Oct 10, 2022 129.90 131.26 128.43 129.69 283,942 +0.14(+0.11%)
Oct 07, 2022 130.57 130.57 128.23 129.55 314,450 -1.25(-0.96%)
Oct 06, 2022 130.86 131.75 130.02 130.80 197,214 -0.72(-0.55%)
Oct 05, 2022 130.15 131.81 129.66 131.53 262,816 -0.25(-0.19%)
Oct 04, 2022 128.50 131.92 128.50 131.78 558,841 +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.