Skip to main content

Cullen/Frost Bankers (NY: CFR )

112.11 +0.79 (+0.71%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 105.14 107.88 105.14 107.15 209,010 +2.53(+2.42%)
Jun 30, 2023 105.44 105.56 104.34 104.62 308,610 -0.50(-0.47%)
Jun 29, 2023 103.83 105.36 103.28 105.12 385,462 +3.97(+3.92%)
Jun 28, 2023 102.04 102.04 100.09 101.15 619,374 -1.20(-1.17%)
Jun 27, 2023 102.32 103.44 100.82 102.34 622,947 +0.57(+0.56%)
Jun 26, 2023 101.18 103.13 101.18 101.77 346,536 +1.00(+0.99%)
Jun 23, 2023 101.28 102.52 100.36 100.77 511,383 -1.62(-1.58%)
Jun 22, 2023 105.78 105.78 101.66 102.38 500,655 -3.54(-3.34%)
Jun 21, 2023 107.41 108.76 105.72 105.92 534,792 -1.96(-1.82%)
Jun 20, 2023 108.74 109.47 107.07 107.89 698,774 -0.80(-0.73%)
Jun 16, 2023 111.07 111.07 107.64 108.69 1,384,915 -1.52(-1.38%)
Jun 15, 2023 105.92 110.64 105.08 110.20 761,908 +3.51(+3.29%)
Jun 14, 2023 108.11 109.14 104.90 106.69 489,570 -1.39(-1.29%)
Jun 13, 2023 105.54 108.44 104.47 108.08 506,654 +2.50(+2.37%)
Jun 12, 2023 106.66 108.61 104.51 105.58 524,836 -1.02(-0.96%)
Jun 09, 2023 106.58 107.39 105.82 106.61 362,545 -0.48(-0.45%)
Jun 08, 2023 106.71 107.44 104.48 107.08 463,483 -0.27(-0.25%)
Jun 07, 2023 107.03 108.53 105.63 107.35 534,812 +1.30(+1.23%)
Jun 06, 2023 102.61 107.69 102.61 106.05 380,367 +3.55(+3.46%)
Jun 05, 2023 102.94 104.17 100.63 102.50 500,059 -1.52(-1.46%)
Jun 02, 2023 101.04 104.60 100.82 104.02 393,333 +4.55(+4.58%)
Jun 01, 2023 98.59 100.29 96.43 99.46 326,468 +1.97(+2.03%)
May 31, 2023 100.48 101.13 96.60 97.49 506,691 -3.99(-3.93%)
May 30, 2023 101.85 103.12 100.92 101.48 607,819 -0.09(-0.09%)
May 26, 2023 100.83 101.83 99.04 101.56 332,399 +0.64(+0.63%)
May 25, 2023 98.63 101.63 98.63 100.93 729,322 +1.54(+1.55%)
May 24, 2023 99.50 100.07 98.27 99.38 455,877 -1.09(-1.09%)
May 23, 2023 100.33 103.46 99.37 100.47 482,906 +0.13(+0.13%)
May 22, 2023 98.82 101.03 97.85 100.34 370,619 +2.55(+2.61%)
May 19, 2023 99.73 99.97 96.47 97.79 492,202 -1.57(-1.58%)
May 18, 2023 99.82 99.97 97.73 99.37 447,655 -0.47(-0.47%)
May 17, 2023 94.52 100.27 94.52 99.84 755,676 +6.97(+7.50%)
May 16, 2023 96.71 96.71 92.87 92.87 504,536 -3.26(-3.39%)
May 15, 2023 93.37 96.82 93.37 96.13 660,387 +2.19(+2.33%)
May 12, 2023 93.35 94.05 91.73 93.94 645,588 +1.63(+1.77%)
May 11, 2023 91.95 93.63 91.40 92.31 929,346 -1.25(-1.34%)
May 10, 2023 94.17 94.41 91.90 93.57 866,672 +0.84(+0.91%)
May 09, 2023 93.32 93.84 91.94 92.73 551,028 -1.35(-1.44%)
May 08, 2023 100.65 100.65 94.07 94.08 584,804 -4.51(-4.57%)
May 05, 2023 96.52 98.74 95.21 98.58 1,295,363 +8.44(+9.37%)
May 04, 2023 92.97 94.92 89.30 90.14 1,414,136 -5.26(-5.51%)
May 03, 2023 98.75 100.33 94.88 95.40 951,063 -2.91(-2.96%)
May 02, 2023 102.54 103.00 96.96 98.31 840,704 -5.12(-4.95%)
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.