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, 2003 20.06 20.35 19.98 20.26 261,879 +0.18(+0.88%)
Jan 30, 2003 20.06 20.27 20.06 20.09 204,382 +0.07(+0.33%)
Jan 29, 2003 20.04 20.22 19.75 20.02 90,921 -0.02(-0.10%)
Jan 28, 2003 19.87 20.04 19.73 20.04 203,156 +0.27(+1.39%)
Jan 27, 2003 20.22 20.34 19.70 19.77 181,077 -0.55(-2.70%)
Jan 24, 2003 20.54 20.54 20.25 20.32 275,372 -0.34(-1.64%)
Jan 23, 2003 20.51 20.70 20.22 20.66 167,737 +0.14(+0.67%)
Jan 22, 2003 20.87 20.98 20.35 20.52 224,161 -0.62(-2.93%)
Jan 21, 2003 21.49 21.62 21.12 21.14 124,040 -0.33(-1.55%)
Jan 17, 2003 21.27 21.52 21.13 21.47 170,037 +0.19(+0.89%)
Jan 16, 2003 21.43 21.47 21.12 21.28 173,104 -0.14(-0.67%)
Jan 15, 2003 21.44 21.53 21.24 21.43 216,495 +0.01(+0.06%)
Jan 14, 2003 21.39 21.48 21.22 21.41 249,460 +0.03(+0.15%)
Jan 13, 2003 21.56 21.72 21.29 21.38 263,106 -0.06(-0.27%)
Jan 10, 2003 21.39 21.52 21.13 21.44 313,090 -0.06(-0.27%)
Jan 09, 2003 21.56 21.85 21.50 21.50 326,122 -0.06(-0.27%)
Jan 08, 2003 21.69 21.88 21.52 21.56 93,375 -0.27(-1.25%)
Jan 07, 2003 22.01 22.11 21.78 21.83 114,533 -0.11(-0.51%)
Jan 06, 2003 21.52 22.11 21.49 21.94 301,744 +0.43(+2.00%)
Jan 03, 2003 21.73 21.84 21.43 21.51 138,299 -0.33(-1.49%)
Jan 02, 2003 21.49 21.84 21.33 21.84 101,348 +0.51(+2.39%)
Dec 31, 2002 21.27 21.50 20.84 21.33 156,238 +0.07(+0.31%)
Dec 30, 2002 21.22 21.27 21.01 21.26 155,165 +0.04(+0.18%)
Dec 27, 2002 21.45 21.48 21.16 21.22 108,860 -0.23(-1.06%)
Dec 26, 2002 21.62 21.82 21.41 21.45 81,262 -0.18(-0.84%)
Dec 24, 2002 21.61 21.69 21.52 21.63 54,583 +0.03(+0.12%)
Dec 23, 2002 21.71 21.78 21.54 21.61 123,886 -0.10(-0.45%)
Dec 20, 2002 21.39 21.80 21.24 21.71 315,236 +0.41(+1.93%)
Dec 19, 2002 21.37 21.55 21.22 21.29 209,442 -0.03(-0.15%)
Dec 18, 2002 21.59 21.65 21.26 21.33 166,971 -0.30(-1.39%)
Dec 17, 2002 21.49 21.91 21.46 21.63 265,866 +0.08(+0.36%)
Dec 16, 2002 21.21 21.55 21.20 21.55 132,626 +0.35(+1.63%)
Dec 13, 2002 21.13 21.39 20.97 21.20 192,423 +0.07(+0.34%)
Dec 12, 2002 21.39 21.48 21.07 21.13 123,120 -0.23(-1.10%)
Dec 11, 2002 21.33 21.46 21.15 21.37 157,771 -0.03(-0.12%)
Dec 10, 2002 20.82 21.39 20.77 21.39 174,024 +0.61(+2.92%)
Dec 09, 2002 21.16 21.16 20.77 20.79 123,733 -0.48(-2.24%)
Dec 06, 2002 20.62 21.26 20.62 21.26 203,462 +0.58(+2.81%)
Dec 05, 2002 20.86 20.86 20.65 20.68 153,478 -0.05(-0.25%)
Dec 04, 2002 21.09 21.12 20.64 20.73 345,901 -0.76(-3.55%)
Dec 03, 2002 21.71 21.72 21.43 21.50 162,524 -0.23(-1.08%)
Dec 02, 2002 21.72 21.91 21.48 21.73 263,412 +0.14(+0.66%)
Nov 29, 2002 21.90 21.90 21.54 21.59 132,626 +0.00(+0.00%)
Nov 27, 2002 21.16 21.85 21.16 21.59 206,375 +0.52(+2.48%)
Nov 26, 2002 21.16 21.43 21.07 21.07 179,697 -0.21(-0.98%)
Nov 25, 2002 21.30 21.56 21.00 21.27 275,218 +0.14(+0.65%)
Nov 22, 2002 21.00 21.46 20.99 21.14 232,134 +0.16(+0.78%)
Nov 21, 2002 20.54 21.42 20.54 20.98 265,559 +0.31(+1.48%)
Nov 20, 2002 20.47 20.67 20.32 20.67 487,881 +0.19(+0.92%)
Nov 19, 2002 20.68 20.77 20.36 20.48 245,320 -0.20(-0.95%)
Nov 18, 2002 21.46 21.46 20.68 20.68 222,628 -0.62(-2.91%)
Nov 15, 2002 20.87 21.45 20.86 21.29 320,449 +0.40(+1.94%)
Nov 14, 2002 20.25 20.94 20.25 20.89 210,208 +0.80(+3.99%)
Nov 13, 2002 20.38 20.38 19.76 20.09 254,519 -0.29(-1.44%)
Nov 12, 2002 20.12 20.66 20.12 20.38 235,660 +0.24(+1.20%)
Nov 11, 2002 20.45 20.45 20.02 20.14 231,827 -0.24(-1.18%)
Nov 08, 2002 20.37 20.64 20.18 20.38 322,136 +0.00(+0.00%)
Nov 07, 2002 20.87 20.87 20.15 20.38 461,969 -0.49(-2.34%)
Nov 06, 2002 21.77 21.77 20.71 20.87 444,183 -0.85(-3.90%)
Nov 05, 2002 22.30 22.30 21.42 21.72 637,066 -0.84(-3.73%)
Nov 04, 2002 23.13 23.41 22.38 22.56 451,696 -0.51(-2.21%)
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.