Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 108.00 111.83 108.00 111.54 652,652 +4.03(+3.75%)
Jul 15, 2024 104.86 107.80 104.37 107.51 1,135,357 +3.96(+3.82%)
Jul 12, 2024 103.01 103.77 101.85 103.55 551,007 +1.49(+1.46%)
Jul 11, 2024 101.34 102.37 100.38 102.06 643,142 +2.03(+2.03%)
Jul 10, 2024 98.67 100.22 98.61 100.03 401,958 +1.16(+1.17%)
Jul 09, 2024 97.39 99.45 97.01 98.87 340,469 +1.21(+1.24%)
Jul 08, 2024 98.56 98.97 96.94 97.66 512,318 -0.08(-0.08%)
Jul 05, 2024 98.46 98.67 97.18 97.74 884,342 -0.75(-0.76%)
Jul 03, 2024 101.37 101.37 98.45 98.49 323,464 -2.53(-2.50%)
Jul 02, 2024 99.81 101.27 99.16 101.02 492,377 +0.28(+0.28%)
Jul 01, 2024 101.49 102.32 100.36 100.74 404,438 -0.89(-0.88%)
Jun 28, 2024 100.36 102.20 100.24 101.63 549,597 +2.26(+2.27%)
Jun 27, 2024 98.19 99.61 98.13 99.37 220,018 +0.32(+0.32%)
Jun 26, 2024 97.70 99.05 97.32 99.05 304,477 +0.80(+0.81%)
Jun 25, 2024 98.68 100.07 98.23 98.25 431,842 -1.13(-1.14%)
Jun 24, 2024 98.85 100.55 98.31 99.38 532,340 +1.01(+1.03%)
Jun 21, 2024 98.48 98.81 97.09 98.37 773,267 -0.02(-0.02%)
Jun 20, 2024 97.67 98.87 97.67 98.39 315,911 +0.36(+0.37%)
Jun 18, 2024 97.00 98.86 96.84 98.03 422,410 +0.82(+0.84%)
Jun 17, 2024 94.92 97.40 94.55 97.21 299,011 +2.18(+2.29%)
Jun 14, 2024 94.78 95.50 94.09 95.03 349,175 -0.78(-0.81%)
Jun 13, 2024 97.48 97.60 95.78 95.81 372,466 -2.24(-2.28%)
Jun 12, 2024 99.75 100.78 97.43 98.05 420,683 +0.12(+0.12%)
Jun 11, 2024 97.01 98.42 96.26 97.93 595,915 +0.40(+0.41%)
Jun 10, 2024 99.25 99.25 97.27 97.53 518,410 -3.17(-3.15%)
Jun 07, 2024 99.00 100.91 98.93 100.70 384,252 +1.17(+1.18%)
Jun 06, 2024 99.30 99.97 98.97 99.53 274,553 +0.31(+0.31%)
Jun 05, 2024 99.53 99.78 98.65 99.22 389,950 +0.23(+0.23%)
Jun 04, 2024 99.10 100.08 98.91 98.99 357,326 -1.09(-1.09%)
Jun 03, 2024 102.76 102.76 100.05 100.08 322,569 -1.50(-1.48%)
May 31, 2024 101.27 101.93 100.53 101.58 402,013 +0.95(+0.94%)
May 30, 2024 99.79 100.83 99.09 100.63 258,079 +1.76(+1.78%)
May 29, 2024 99.09 99.36 97.48 98.87 402,982 -1.50(-1.49%)
May 28, 2024 101.38 102.06 100.18 100.36 299,954 -1.02(-1.01%)
May 24, 2024 101.22 101.41 100.30 101.38 349,497 +0.48(+0.47%)
May 23, 2024 102.81 103.06 100.87 100.91 312,978 -1.67(-1.63%)
May 22, 2024 104.20 104.44 102.06 102.58 458,156 -1.96(-1.88%)
May 21, 2024 103.70 105.06 103.70 104.54 278,478 +0.67(+0.65%)
May 20, 2024 104.52 104.76 103.56 103.87 411,114 -0.75(-0.72%)
May 17, 2024 105.14 105.56 104.47 104.62 339,216 -0.04(-0.04%)
May 16, 2024 106.16 106.25 104.55 104.66 442,494 -1.74(-1.64%)
May 15, 2024 107.85 107.89 105.68 106.41 272,105 -0.48(-0.45%)
May 14, 2024 107.48 107.48 106.33 106.88 283,675 +0.35(+0.33%)
May 13, 2024 107.59 107.87 106.46 106.54 151,605 -0.37(-0.34%)
May 10, 2024 106.75 107.02 105.47 106.90 147,845 +0.68(+0.64%)
May 09, 2024 105.87 106.83 105.79 106.22 162,907 +0.24(+0.22%)
May 08, 2024 104.50 106.24 104.50 105.98 220,900 +0.86(+0.82%)
May 07, 2024 104.54 106.39 104.54 105.12 458,574 +0.59(+0.57%)
May 06, 2024 105.91 105.91 104.40 104.52 532,758 -0.45(-0.42%)
May 03, 2024 106.91 106.96 103.83 104.97 741,902 -0.52(-0.49%)
May 02, 2024 105.53 105.87 104.36 105.49 231,490 +1.15(+1.10%)
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.