Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 139.11 139.73 136.84 139.05 737,457 -0.28(-0.20%)
Nov 29, 2022 139.70 140.16 138.45 139.33 412,708 -0.07(-0.05%)
Nov 28, 2022 140.00 140.52 138.78 139.40 260,579 -1.57(-1.12%)
Nov 25, 2022 139.65 140.97 139.33 140.97 152,899 +1.80(+1.29%)
Nov 23, 2022 140.71 141.32 138.98 139.17 220,865 -1.86(-1.32%)
Nov 22, 2022 140.03 141.41 139.59 141.03 232,184 +2.15(+1.55%)
Nov 21, 2022 138.52 140.48 138.47 138.87 253,854 +0.61(+0.44%)
Nov 18, 2022 138.70 139.33 136.40 138.26 231,527 +1.08(+0.78%)
Nov 17, 2022 136.79 138.26 135.84 137.19 393,861 -0.69(-0.50%)
Nov 16, 2022 139.23 139.71 137.63 137.87 238,775 -0.97(-0.70%)
Nov 15, 2022 139.75 141.12 137.58 138.84 319,774 +0.23(+0.17%)
Nov 14, 2022 138.84 140.52 137.71 138.62 406,792 -0.22(-0.16%)
Nov 11, 2022 148.20 148.51 137.87 138.84 851,226 -8.96(-6.06%)
Nov 10, 2022 151.62 152.52 146.70 147.79 647,993 -0.76(-0.51%)
Nov 09, 2022 149.71 150.82 148.41 148.55 188,110 -2.56(-1.70%)
Nov 08, 2022 150.52 153.02 149.34 151.12 247,794 +0.29(+0.19%)
Nov 07, 2022 150.21 151.05 149.12 150.83 263,577 +1.61(+1.08%)
Nov 04, 2022 149.19 150.83 148.01 149.22 219,015 +1.77(+1.20%)
Nov 03, 2022 146.29 148.52 144.27 147.45 309,878 -0.91(-0.61%)
Nov 02, 2022 149.05 151.42 147.76 148.35 400,153 -0.79(-0.53%)
Nov 01, 2022 148.46 149.60 147.53 149.14 357,225 +1.41(+0.95%)
Oct 31, 2022 147.89 149.27 147.15 147.73 964,522 -0.15(-0.10%)
Oct 28, 2022 142.92 148.12 140.75 147.89 599,045 +6.72(+4.76%)
Oct 27, 2022 136.73 142.54 136.73 141.17 711,305 +5.95(+4.40%)
Oct 26, 2022 136.86 137.71 135.16 135.22 641,504 -1.09(-0.80%)
Oct 25, 2022 133.66 136.60 133.51 136.31 493,359 +1.63(+1.21%)
Oct 24, 2022 136.03 137.10 134.38 134.68 564,343 -0.69(-0.51%)
Oct 21, 2022 134.17 136.27 133.37 135.38 400,237 +1.31(+0.97%)
Oct 20, 2022 138.46 139.06 133.21 134.07 464,784 -4.15(-3.01%)
Oct 19, 2022 140.81 141.95 137.06 138.22 356,939 -3.26(-2.30%)
Oct 18, 2022 141.34 142.66 139.84 141.48 375,763 +2.06(+1.48%)
Oct 17, 2022 139.61 140.89 138.54 139.43 319,090 +1.78(+1.29%)
Oct 14, 2022 138.68 140.27 137.20 137.64 382,748 -0.31(-0.22%)
Oct 13, 2022 130.05 138.35 128.92 137.95 369,679 +6.39(+4.86%)
Oct 12, 2022 132.10 132.94 129.99 131.56 245,324 -0.17(-0.13%)
Oct 11, 2022 131.57 134.02 130.63 131.73 369,210 -0.35(-0.27%)
Oct 10, 2022 132.29 133.68 130.79 132.08 278,806 +0.14(+0.11%)
Oct 07, 2022 132.97 132.97 130.59 131.94 308,763 -1.28(-0.96%)
Oct 06, 2022 133.27 134.18 132.41 133.21 193,647 -0.73(-0.55%)
Oct 05, 2022 132.55 134.24 132.05 133.95 258,063 -0.26(-0.19%)
Oct 04, 2022 130.87 134.35 130.87 134.20 548,734 +5.07(+3.93%)
Oct 03, 2022 127.83 129.75 126.60 129.13 563,940 +3.15(+2.50%)
Sep 30, 2022 127.76 129.06 125.76 125.98 568,938 -1.43(-1.12%)
Sep 29, 2022 127.05 127.60 125.06 127.41 374,654 -1.04(-0.81%)
Sep 28, 2022 127.10 129.40 126.77 128.45 424,217 +1.56(+1.23%)
Sep 27, 2022 129.78 130.75 125.88 126.89 440,841 -2.19(-1.70%)
Sep 26, 2022 129.23 131.06 128.63 129.08 449,136 -0.70(-0.54%)
Sep 23, 2022 130.48 131.23 127.58 129.77 499,857 -2.23(-1.69%)
Sep 22, 2022 133.94 133.94 130.73 132.00 447,903 -1.39(-1.04%)
Sep 21, 2022 134.21 136.34 133.25 133.39 366,518 -0.36(-0.27%)
Sep 20, 2022 133.59 134.95 132.69 133.76 237,287 -0.80(-0.60%)
Sep 19, 2022 129.71 134.68 129.71 134.56 311,990 +2.83(+2.15%)
Sep 16, 2022 133.86 133.86 131.30 131.73 1,895,203 -3.24(-2.40%)
Sep 15, 2022 134.24 136.64 134.24 134.97 518,651 +0.32(+0.24%)
Sep 14, 2022 133.01 134.72 131.98 134.64 517,443 +2.58(+1.96%)
Sep 13, 2022 133.15 134.35 131.21 132.06 361,789 -3.39(-2.50%)
Sep 12, 2022 135.13 136.57 134.50 135.45 326,028 +0.90(+0.67%)
Sep 09, 2022 134.46 136.09 133.85 134.56 485,542 +0.49(+0.36%)
Sep 08, 2022 129.06 134.71 129.06 134.07 560,618 +3.84(+2.95%)
Sep 07, 2022 125.95 130.64 125.80 130.23 587,272 +3.63(+2.87%)
Sep 06, 2022 127.50 128.80 125.52 126.60 952,512 +1.54(+1.23%)
Sep 02, 2022 126.27 127.94 124.43 125.06 418,716 -0.02(-0.02%)
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.