Indicators

Cullen/Frost Bankers (NY: CFR )

107.88 +0.69 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	32.84	33.50	32.63	33.06	525,641	+0.29(+0.88%)
Dec 28, 2007	33.23	33.40	32.71	32.78	371,754	-0.21(-0.63%)
Dec 27, 2007	33.82	33.82	32.89	32.98	558,490	-0.61(-1.81%)
Dec 26, 2007	33.92	33.92	33.40	33.59	469,464	-0.31(-0.91%)
Dec 24, 2007	33.79	34.02	33.56	33.90	317,454	+0.37(+1.09%)
Dec 21, 2007	33.51	33.61	32.95	33.53	857,286	+0.34(+1.02%)
Dec 20, 2007	33.35	33.35	32.57	33.19	644,194	+0.16(+0.47%)
Dec 19, 2007	33.22	33.53	32.75	33.04	513,145	-0.14(-0.41%)
Dec 18, 2007	32.96	33.51	32.63	33.17	958,108	+0.44(+1.36%)
Dec 17, 2007	32.42	33.25	32.19	32.73	801,972	+0.21(+0.64%)
Dec 14, 2007	32.97	33.27	32.52	32.52	688,586	-0.61(-1.83%)
Dec 13, 2007	32.72	33.13	32.31	33.13	973,437	+0.21(+0.63%)
Dec 12, 2007	33.72	34.24	32.53	32.92	1,247,298	-0.10(-0.30%)
Dec 11, 2007	35.18	35.18	33.02	33.02	1,154,693	-2.15(-6.11%)
Dec 10, 2007	34.99	35.24	34.60	35.16	850,697	+0.40(+1.16%)
Dec 07, 2007	35.12	35.23	34.58	34.76	433,009	-0.44(-1.26%)
Dec 06, 2007	34.59	35.23	34.47	35.20	1,052,492	+0.68(+1.97%)
Dec 05, 2007	34.35	34.59	33.96	34.52	451,632	+0.53(+1.55%)
Dec 04, 2007	34.10	34.25	33.66	34.00	394,550	-0.29(-0.84%)

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.