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 (%)
Jan 31, 2012 38.83 39.19 38.55 38.85 2,147,359 +0.13(+0.34%)
Jan 30, 2012 39.50 39.50 38.61 38.72 1,294,620 -0.73(-1.84%)
Jan 27, 2012 39.28 39.76 39.25 39.45 655,095 +0.08(+0.21%)
Jan 26, 2012 40.47 40.47 39.14 39.36 564,950 -0.66(-1.66%)
Jan 25, 2012 38.40 40.42 38.40 40.03 1,311,292 +0.17(+0.42%)
Jan 24, 2012 39.69 39.94 39.36 39.86 866,871 +0.02(+0.05%)
Jan 23, 2012 40.13 40.43 39.75 39.84 504,931 -0.29(-0.71%)
Jan 20, 2012 39.66 40.19 39.45 40.12 536,097 +0.38(+0.97%)
Jan 19, 2012 39.87 40.09 39.45 39.74 489,055 +0.06(+0.14%)
Jan 18, 2012 39.21 39.75 39.05 39.68 688,595 +0.51(+1.30%)
Jan 17, 2012 39.41 39.82 39.12 39.17 556,188 -0.13(-0.32%)
Jan 13, 2012 38.46 39.41 38.46 39.30 1,010,100 +0.33(+0.84%)
Jan 12, 2012 39.06 39.16 38.53 38.97 1,088,519 +0.11(+0.29%)
Jan 11, 2012 38.85 38.94 38.46 38.86 730,988 -0.12(-0.30%)
Jan 10, 2012 39.08 39.25 38.69 38.98 930,403 +0.17(+0.45%)
Jan 09, 2012 38.28 38.90 38.24 38.80 726,830 +0.70(+1.85%)
Jan 06, 2012 38.41 38.51 37.72 38.10 1,100,549 -0.21(-0.55%)
Jan 05, 2012 37.67 38.58 37.44 38.31 1,075,505 +0.35(+0.92%)
Jan 04, 2012 37.62 38.10 37.46 37.96 987,800 +1.03(+2.80%)
Dec 30, 2011 37.07 37.31 36.91 36.93 360,998 -0.38(-1.03%)
Dec 29, 2011 36.89 37.35 36.71 37.31 340,339 +0.61(+1.67%)
Dec 28, 2011 37.29 37.33 36.63 36.70 267,331 -0.47(-1.26%)
Dec 27, 2011 37.19 37.31 36.93 37.16 296,174 +0.03(+0.08%)
Dec 23, 2011 37.19 37.19 36.54 37.14 641,800 +0.87(+2.39%)
Dec 21, 2011 35.93 36.30 35.35 36.27 983,166 -0.38(-1.05%)
Dec 20, 2011 36.19 36.78 36.08 36.66 666,431 +1.18(+3.32%)
Dec 19, 2011 36.29 36.37 35.30 35.48 564,334 -0.59(-1.64%)
Dec 16, 2011 36.00 36.60 35.81 36.07 1,584,391 +0.26(+0.72%)
Dec 15, 2011 35.79 36.04 35.46 35.81 873,608 +0.39(+1.10%)
Dec 14, 2011 35.22 35.78 35.10 35.42 805,783 -0.06(-0.16%)
Dec 13, 2011 36.21 36.30 35.15 35.48 632,025 -0.41(-1.15%)
Dec 12, 2011 36.03 36.03 35.55 35.89 807,404 -0.49(-1.34%)
Dec 09, 2011 35.34 36.49 35.34 36.38 874,114 +1.17(+3.33%)
Dec 08, 2011 35.74 35.87 35.11 35.20 1,390,505 -0.86(-2.38%)
Dec 07, 2011 35.37 36.18 34.93 36.06 694,610 +0.48(+1.35%)
Dec 06, 2011 35.60 35.75 35.29 35.58 679,978 -0.19(-0.53%)
Dec 05, 2011 35.71 35.89 35.28 35.77 1,343,894 +0.59(+1.67%)
Dec 02, 2011 35.04 35.66 35.00 35.18 864,922 +0.46(+1.33%)
Dec 01, 2011 35.04 35.12 34.62 34.72 832,571 -0.57(-1.62%)
Nov 30, 2011 34.02 35.32 33.88 35.29 1,023,869 +2.32(+7.05%)
Nov 29, 2011 33.19 33.42 32.80 32.97 846,452 -0.17(-0.51%)
Nov 28, 2011 33.46 33.64 32.83 33.14 659,880 +0.55(+1.70%)
Nov 25, 2011 32.58 33.01 32.44 32.58 242,310 +0.08(+0.23%)
Nov 23, 2011 33.37 33.46 32.50 32.51 800,766 -1.19(-3.53%)
Nov 22, 2011 33.76 34.18 33.63 33.70 1,050,029 -0.03(-0.10%)
Nov 21, 2011 33.98 34.24 33.42 33.73 737,338 -0.74(-2.15%)
Nov 18, 2011 34.25 34.51 34.06 34.47 805,795 +0.34(+0.99%)
Nov 17, 2011 34.40 34.83 33.94 34.13 920,760 -0.22(-0.64%)
Nov 16, 2011 34.55 35.17 34.33 34.35 1,090,301 -0.48(-1.37%)
Nov 15, 2011 34.44 34.99 34.07 34.83 483,588 +0.30(+0.86%)
Nov 14, 2011 34.99 34.99 34.27 34.53 742,820 -0.48(-1.36%)
Nov 11, 2011 35.28 35.47 34.81 35.01 821,124 +0.24(+0.70%)
Nov 10, 2011 34.73 35.03 34.49 34.77 970,551 +0.59(+1.72%)
Nov 09, 2011 34.40 34.96 34.13 34.18 1,660,928 -1.15(-3.25%)
Nov 08, 2011 35.06 35.38 34.51 35.33 1,170,987 +0.58(+1.67%)
Nov 07, 2011 34.49 34.78 34.15 34.75 948,291 +0.31(+0.90%)
Nov 04, 2011 34.08 34.52 33.63 34.44 989,437 +0.04(+0.12%)
Nov 03, 2011 34.23 34.49 33.37 34.40 955,021 +0.62(+1.84%)
Nov 02, 2011 33.29 33.82 32.95 33.77 863,613 +1.15(+3.52%)
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.