Skip to main content

Cullen/Frost Bankers (NY: CFR )

127.45 -4.71 (-3.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 130.31 132.28 126.06 127.45 820,649 -4.71(-3.56%)
Jan 26, 2023 133.94 139.33 123.69 132.16 1,168,422 -3.85(-2.83%)
Jan 25, 2023 136.09 136.95 133.96 136.01 418,971 -0.34(-0.25%)
Jan 24, 2023 135.35 137.51 134.17 136.35 300,562 -0.05(-0.04%)
Jan 23, 2023 134.34 136.88 134.13 136.40 340,459 +2.61(+1.95%)
Jan 20, 2023 131.60 134.03 130.99 133.79 278,756 +2.69(+2.05%)
Jan 19, 2023 129.69 132.35 128.52 131.10 314,064 +0.82(+0.63%)
Jan 18, 2023 135.79 135.79 130.20 130.28 362,038 -6.29(-4.61%)
Jan 17, 2023 136.55 136.74 134.39 136.57 286,263 -0.52(-0.38%)
Jan 13, 2023 134.22 137.46 132.74 137.09 282,134 +2.12(+1.57%)
Jan 12, 2023 133.47 136.49 132.82 134.97 312,809 +2.17(+1.63%)
Jan 11, 2023 132.48 133.46 131.77 132.80 211,135 +0.60(+0.45%)
Jan 10, 2023 132.07 132.67 130.60 132.20 223,486 +0.52(+0.39%)
Jan 09, 2023 134.53 134.53 131.32 131.68 250,900 -3.06(-2.27%)
Jan 06, 2023 132.91 135.22 132.91 134.74 293,426 +2.66(+2.01%)
Jan 05, 2023 130.94 132.16 129.78 132.08 397,623 +1.05(+0.80%)
Jan 04, 2023 130.84 132.60 130.19 131.03 285,153 +0.79(+0.61%)
Jan 03, 2023 133.45 134.04 129.26 130.24 473,688 -3.46(-2.59%)
Dec 30, 2022 133.90 134.55 132.88 133.70 204,284 -0.27(-0.20%)
Dec 29, 2022 132.31 134.28 131.93 133.97 356,199 +1.87(+1.42%)
Dec 28, 2022 132.19 133.05 131.58 132.10 260,879 +0.27(+0.20%)
Dec 27, 2022 132.22 132.38 130.85 131.83 243,895 +0.09(+0.07%)
Dec 23, 2022 130.69 132.46 130.69 131.74 209,295 +1.23(+0.94%)
Dec 22, 2022 130.07 130.76 128.37 130.51 246,329 +0.21(+0.16%)
Dec 21, 2022 129.43 130.96 129.43 130.30 297,993 +2.36(+1.84%)
Dec 20, 2022 127.37 128.77 126.37 127.94 328,905 +1.23(+0.97%)
Dec 19, 2022 126.01 127.78 124.77 126.71 498,604 +0.97(+0.77%)
Dec 16, 2022 127.77 128.91 125.31 125.74 1,185,001 -2.48(-1.93%)
Dec 15, 2022 129.65 130.81 127.57 128.22 491,938 -2.55(-1.95%)
Dec 14, 2022 130.92 132.32 129.66 130.77 616,341 +0.23(+0.18%)
Dec 13, 2022 138.38 139.76 129.37 130.54 632,084 -6.73(-4.90%)
Dec 12, 2022 137.74 138.81 136.72 137.27 323,998 +0.37(+0.27%)
Dec 09, 2022 137.16 138.38 136.79 136.90 304,370 -0.82(-0.60%)
Dec 08, 2022 137.79 138.05 135.82 137.72 340,886 +0.35(+0.25%)
Dec 07, 2022 138.04 138.51 136.64 137.37 386,653 -0.93(-0.67%)
Dec 06, 2022 137.84 139.34 136.87 138.30 585,372 +0.37(+0.27%)
Dec 05, 2022 141.36 141.36 136.51 137.93 475,006 -3.52(-2.49%)
Dec 02, 2022 140.95 141.96 140.17 141.45 690,659 +0.32(+0.23%)
Dec 01, 2022 145.57 145.68 141.09 141.13 394,387 -3.94(-2.72%)
Nov 30, 2022 145.13 145.78 142.76 145.07 706,866 -0.29(-0.20%)
Nov 29, 2022 145.75 146.23 144.44 145.36 395,588 -0.07(-0.05%)
Nov 28, 2022 146.06 146.60 144.78 145.43 249,770 -1.64(-1.12%)
Nov 25, 2022 145.70 147.07 145.35 147.07 146,556 +1.88(+1.29%)
Nov 23, 2022 146.80 147.44 144.99 145.19 211,702 -1.94(-1.32%)
Nov 22, 2022 146.09 147.53 145.63 147.13 222,552 +2.25(+1.55%)
Nov 21, 2022 144.51 146.56 144.46 144.88 243,323 +0.64(+0.44%)
Nov 18, 2022 144.70 145.36 142.30 144.25 221,922 +1.12(+0.78%)
Nov 17, 2022 142.71 144.25 141.72 143.12 377,523 -0.72(-0.50%)
Nov 16, 2022 145.25 145.76 143.59 143.84 228,870 -1.01(-0.70%)
Nov 15, 2022 145.80 147.23 143.53 144.85 306,509 +0.24(+0.16%)
Nov 14, 2022 144.85 146.60 143.67 144.62 389,917 -0.23(-0.16%)
Nov 11, 2022 154.62 154.94 143.84 144.84 815,915 -9.34(-6.06%)
Nov 10, 2022 158.18 159.12 153.04 154.19 621,112 -0.80(-0.51%)
Nov 09, 2022 156.19 157.35 154.83 154.98 180,307 -2.67(-1.70%)
Nov 08, 2022 157.03 159.65 155.81 157.66 237,515 +0.30(+0.19%)
Nov 07, 2022 156.71 157.59 155.57 157.36 252,643 +1.68(+1.08%)
Nov 04, 2022 155.65 157.36 154.42 155.68 209,930 +1.85(+1.20%)
Nov 03, 2022 152.62 154.94 150.51 153.83 297,024 -0.94(-0.61%)
Nov 02, 2022 155.50 157.97 154.15 154.77 383,553 -0.82(-0.53%)
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.