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 (%)
Sep 29, 2023 90.14 91.25 89.34 89.59 352,003 +0.59(+0.66%)
Sep 28, 2023 86.59 89.47 86.59 89.01 712,714 +1.95(+2.25%)
Sep 27, 2023 87.98 88.25 86.51 87.05 402,115 -1.07(-1.22%)
Sep 26, 2023 89.64 90.35 88.06 88.12 276,871 -2.02(-2.24%)
Sep 25, 2023 87.96 90.15 89.27 90.14 306,506 +1.71(+1.93%)
Sep 22, 2023 89.62 89.67 88.17 88.44 512,669 -0.88(-0.99%)
Sep 21, 2023 90.86 91.04 89.30 89.32 444,430 -2.22(-2.43%)
Sep 20, 2023 92.77 93.43 91.36 91.54 269,419 -0.71(-0.77%)
Sep 19, 2023 92.58 93.35 91.46 92.25 353,011 -0.42(-0.46%)
Sep 18, 2023 93.99 93.99 92.49 92.67 420,127 -1.65(-1.75%)
Sep 15, 2023 93.60 95.07 93.60 94.32 1,116,456 -0.09(-0.09%)
Sep 14, 2023 94.30 95.47 94.04 94.41 331,884 +1.13(+1.21%)
Sep 13, 2023 94.35 94.35 92.33 93.28 533,032 -0.68(-0.72%)
Sep 12, 2023 92.07 94.06 91.85 93.96 451,222 +2.11(+2.30%)
Sep 11, 2023 91.82 93.26 91.65 91.84 330,226 +0.79(+0.86%)
Sep 08, 2023 90.27 91.45 89.10 91.06 199,431 +1.25(+1.39%)
Sep 07, 2023 91.16 91.80 89.71 89.81 586,460 -1.81(-1.97%)
Sep 06, 2023 93.03 93.77 90.91 91.62 325,211 -1.63(-1.75%)
Sep 05, 2023 93.05 93.87 92.03 93.25 437,135 -0.80(-0.85%)
Sep 01, 2023 93.63 94.43 93.30 94.04 406,727 +1.19(+1.28%)
Aug 31, 2023 92.99 93.96 92.58 92.86 437,551 -0.24(-0.25%)
Aug 30, 2023 93.84 94.46 92.81 93.09 383,683 -0.92(-0.98%)
Aug 29, 2023 92.92 94.08 92.67 94.02 457,473 +0.69(+0.74%)
Aug 28, 2023 93.06 93.97 92.54 93.32 394,675 +0.74(+0.80%)
Aug 25, 2023 94.45 94.85 91.48 92.58 468,942 +0.00(+0.00%)
Aug 24, 2023 93.02 94.60 91.84 92.58 333,993 -0.96(-1.03%)
Aug 23, 2023 91.99 93.66 91.59 93.55 434,641 +1.16(+1.25%)
Aug 22, 2023 92.61 93.35 91.31 92.39 522,297 -0.57(-0.62%)
Aug 21, 2023 94.99 95.37 92.43 92.96 439,783 -1.38(-1.46%)
Aug 18, 2023 94.18 95.53 94.02 94.35 376,785 -0.84(-0.88%)
Aug 17, 2023 95.41 95.93 94.57 95.18 339,649 +0.12(+0.12%)
Aug 16, 2023 95.72 96.62 94.95 95.07 373,968 -0.96(-1.00%)
Aug 15, 2023 97.74 97.97 95.50 96.03 374,356 -3.19(-3.22%)
Aug 14, 2023 101.10 101.10 98.95 99.22 279,620 -2.77(-2.72%)
Aug 11, 2023 101.92 102.49 101.46 101.99 214,972 -0.23(-0.23%)
Aug 10, 2023 102.61 103.52 101.45 102.23 279,597 -0.09(-0.09%)
Aug 09, 2023 103.51 103.69 102.14 102.31 375,205 -1.20(-1.16%)
Aug 08, 2023 102.43 103.77 100.29 103.51 440,590 -3.01(-2.82%)
Aug 07, 2023 105.05 106.77 104.58 106.52 415,488 +1.62(+1.55%)
Aug 04, 2023 103.74 106.43 103.74 104.89 415,635 -0.40(-0.38%)
Aug 03, 2023 104.78 105.63 103.57 105.29 413,052 +0.19(+0.18%)
Aug 02, 2023 103.00 105.42 102.80 105.10 382,716 +0.36(+0.34%)
Aug 01, 2023 105.57 105.57 102.44 104.74 592,100 -0.91(-0.86%)
Jul 31, 2023 103.46 105.86 103.38 105.64 3,030,838 +2.26(+2.18%)
Jul 28, 2023 104.67 105.34 101.19 103.38 977,895 -0.93(-0.90%)
Jul 27, 2023 117.05 117.05 102.63 104.32 1,933,048 -8.53(-7.56%)
Jul 26, 2023 112.68 114.55 111.70 112.85 1,254,477 +1.48(+1.33%)
Jul 25, 2023 113.24 114.35 111.18 111.37 806,059 -1.87(-1.65%)
Jul 24, 2023 111.31 113.91 111.29 113.24 543,827 +1.94(+1.74%)
Jul 21, 2023 113.10 113.13 110.61 111.30 423,498 -0.82(-0.73%)
Jul 20, 2023 111.72 112.16 109.44 112.12 467,099 +0.43(+0.38%)
Jul 19, 2023 110.13 111.93 109.01 111.69 695,627 +1.70(+1.55%)
Jul 18, 2023 107.05 111.14 106.37 109.99 566,246 +2.84(+2.65%)
Jul 17, 2023 105.65 107.71 105.27 107.15 419,369 +1.59(+1.50%)
Jul 14, 2023 109.65 109.65 104.72 105.56 469,463 -2.95(-2.72%)
Jul 13, 2023 108.80 110.12 107.39 108.51 425,574 +0.56(+0.51%)
Jul 12, 2023 109.19 109.79 107.12 107.96 463,906 +0.87(+0.81%)
Jul 11, 2023 105.89 107.50 105.21 107.09 370,837 +1.16(+1.09%)
Jul 10, 2023 103.83 106.58 103.83 105.93 276,850 +1.25(+1.19%)
Jul 07, 2023 103.24 105.92 103.00 104.69 533,744 +0.25(+0.24%)
Jul 06, 2023 103.56 104.63 101.69 104.44 370,526 -0.50(-0.47%)
Jul 05, 2023 105.99 106.94 104.41 104.93 331,813 -2.22(-2.07%)
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.