Skip to main content

Cullen/Frost Bankers (NY: CFR )

112.57 +1.25 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 34.46 34.58 34.04 34.15 338,470 -0.27(-0.78%)
Mar 29, 2007 34.49 34.75 34.15 34.42 284,689 +0.06(+0.17%)
Mar 28, 2007 34.63 34.66 34.30 34.36 353,333 -0.31(-0.90%)
Mar 27, 2007 34.88 34.88 34.67 34.67 415,695 -0.35(-0.99%)
Mar 26, 2007 35.21 35.21 34.73 35.02 495,984 -0.12(-0.35%)
Mar 23, 2007 34.98 35.18 34.94 35.14 247,302 +0.20(+0.56%)
Mar 22, 2007 35.04 35.04 34.80 34.95 395,776 -0.01(-0.02%)
Mar 21, 2007 34.36 34.96 34.10 34.96 316,100 +0.64(+1.86%)
Mar 20, 2007 34.02 34.32 33.98 34.32 434,542 +0.14(+0.40%)
Mar 19, 2007 33.90 34.22 33.90 34.18 520,347 +0.38(+1.12%)
Mar 16, 2007 34.00 34.20 33.76 33.80 497,670 -0.14(-0.40%)
Mar 15, 2007 33.61 33.98 33.53 33.94 700,385 +0.25(+0.76%)
Mar 14, 2007 33.89 34.11 33.44 33.68 765,505 -0.20(-0.58%)
Mar 13, 2007 34.59 34.50 33.87 33.88 450,477 -0.71(-2.06%)
Mar 12, 2007 34.88 34.90 34.58 34.59 355,172 -0.29(-0.84%)
Mar 09, 2007 35.04 35.09 34.78 34.88 311,043 -0.05(-0.13%)
Mar 08, 2007 34.77 35.01 34.77 34.93 467,485 +0.33(+0.94%)
Mar 07, 2007 34.62 34.77 34.47 34.60 447,106 -0.01(-0.04%)
Mar 06, 2007 34.19 34.77 34.14 34.62 819,746 +0.55(+1.63%)
Mar 05, 2007 34.72 34.89 34.06 34.06 479,130 -0.81(-2.32%)
Mar 02, 2007 35.11 35.17 34.83 34.87 282,391 -0.24(-0.69%)
Mar 01, 2007 35.16 35.35 34.67 35.11 502,879 -0.18(-0.52%)
Feb 28, 2007 35.31 35.63 35.25 35.29 548,540 -0.01(-0.04%)
Feb 27, 2007 35.76 35.84 35.15 35.31 931,905 -0.79(-2.19%)
Feb 26, 2007 36.42 36.42 35.94 36.10 605,846 -0.27(-0.74%)
Feb 23, 2007 36.44 36.50 36.14 36.37 636,797 -0.08(-0.23%)
Feb 22, 2007 36.29 36.60 36.20 36.45 653,192 +0.18(+0.50%)
Feb 21, 2007 35.96 36.31 35.84 36.27 464,573 +0.23(+0.63%)
Feb 20, 2007 35.93 36.14 35.67 36.04 319,777 +0.14(+0.40%)
Feb 16, 2007 35.66 36.41 35.62 35.90 1,378,552 +0.26(+0.73%)
Feb 15, 2007 35.63 35.90 35.46 35.63 357,164 -0.01(-0.02%)
Feb 14, 2007 35.54 35.84 35.40 35.64 317,038 +0.13(+0.37%)
Feb 13, 2007 35.52 35.69 35.34 35.51 277,316 +0.12(+0.33%)
Feb 12, 2007 35.41 35.52 35.29 35.39 173,295 +0.04(+0.11%)
Feb 09, 2007 35.57 35.65 35.28 35.35 267,988 -0.22(-0.62%)
Feb 08, 2007 35.57 35.64 35.41 35.58 267,528 +0.01(+0.04%)
Feb 07, 2007 35.41 35.60 35.41 35.56 213,593 +0.25(+0.72%)
Feb 06, 2007 35.32 35.48 35.09 35.31 356,857 +0.10(+0.28%)
Feb 05, 2007 35.27 35.32 35.04 35.21 497,210 -0.07(-0.18%)
Feb 02, 2007 35.11 35.32 35.06 35.28 631,740 +0.27(+0.78%)
Feb 01, 2007 34.92 35.03 34.85 35.00 575,661 +0.07(+0.19%)
Jan 31, 2007 34.85 35.05 34.66 34.94 497,670 -0.03(-0.07%)
Jan 30, 2007 34.67 35.05 34.62 34.96 684,756 +0.31(+0.89%)
Jan 29, 2007 35.01 35.10 34.57 34.66 641,087 -0.35(-0.99%)
Jan 26, 2007 34.73 35.01 34.57 35.00 484,799 +0.33(+0.96%)
Jan 25, 2007 35.11 35.12 34.59 34.67 502,420 -0.51(-1.45%)
Jan 24, 2007 35.24 35.44 34.47 35.18 605,539 -0.21(-0.59%)
Jan 23, 2007 35.63 35.67 35.24 35.39 286,987 -0.25(-0.70%)
Jan 22, 2007 35.54 35.69 35.22 35.63 417,687 +0.08(+0.24%)
Jan 19, 2007 35.76 35.89 35.50 35.55 397,921 -0.29(-0.82%)
Jan 18, 2007 35.99 36.07 35.66 35.84 382,752 -0.18(-0.49%)
Jan 17, 2007 36.09 36.20 35.91 36.02 293,576 -0.13(-0.36%)
Jan 16, 2007 36.55 36.68 36.11 36.15 264,157 -0.34(-0.93%)
Jan 12, 2007 36.61 36.63 36.39 36.49 172,682 -0.05(-0.12%)
Jan 11, 2007 36.36 36.77 36.30 36.53 217,883 +0.26(+0.72%)
Jan 10, 2007 36.29 36.40 36.11 36.27 293,423 -0.12(-0.32%)
Jan 09, 2007 36.65 36.68 36.05 36.39 265,842 -0.19(-0.52%)
Jan 08, 2007 36.55 36.67 36.33 36.58 481,888 -0.02(-0.05%)
Jan 05, 2007 37.04 37.04 36.57 36.60 353,486 -0.50(-1.34%)
Jan 04, 2007 37.04 37.23 36.62 37.10 548,540 +0.01(+0.04%)
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.