Skip to main content

Cullen/Frost Bankers (NY: CFR )

100.53 +2.67 (+2.73%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2023 101.76 102.22 97.78 97.86 1,556,346 -3.17(-3.14%)
Mar 22, 2023 107.50 107.50 100.84 101.03 977,885 -6.34(-5.90%)
Mar 21, 2023 108.54 110.46 106.43 107.37 1,031,621 +2.64(+2.52%)
Mar 20, 2023 106.96 107.73 103.40 104.73 957,572 -0.10(-0.10%)
Mar 17, 2023 106.91 107.12 101.87 104.83 1,551,671 -3.75(-3.45%)
Mar 16, 2023 104.85 111.87 104.28 108.58 1,588,326 +1.99(+1.87%)
Mar 15, 2023 107.47 108.85 105.58 106.59 1,544,035 -4.93(-4.42%)
Mar 14, 2023 114.06 115.50 110.82 111.52 1,383,448 +7.77(+7.49%)
Mar 13, 2023 107.76 111.44 103.01 103.75 2,880,607 -15.00(-12.63%)
Mar 10, 2023 117.40 121.26 114.00 118.75 1,200,693 -1.30(-1.08%)
Mar 09, 2023 125.31 125.31 119.66 120.05 610,634 -6.49(-5.13%)
Mar 08, 2023 127.33 128.39 125.69 126.54 203,023 -1.18(-0.92%)
Mar 07, 2023 129.75 130.71 126.39 127.72 343,819 -2.65(-2.03%)
Mar 06, 2023 131.99 132.82 130.05 130.37 441,653 -1.86(-1.41%)
Mar 03, 2023 132.05 132.39 130.79 132.23 394,684 +0.71(+0.54%)
Mar 02, 2023 132.22 132.75 129.29 131.52 495,151 -1.48(-1.11%)
Mar 01, 2023 130.90 133.14 130.14 133.00 494,203 +1.18(+0.90%)
Feb 28, 2023 132.25 134.33 131.80 131.82 544,818 +0.12(+0.09%)
Feb 27, 2023 131.51 133.00 130.94 131.70 420,442 +0.99(+0.76%)
Feb 24, 2023 127.39 130.88 126.81 130.71 495,902 +2.87(+2.25%)
Feb 23, 2023 127.11 128.17 125.39 127.84 344,004 +1.47(+1.16%)
Feb 22, 2023 127.87 128.09 126.00 126.37 306,808 -1.47(-1.15%)
Feb 21, 2023 128.78 129.57 126.30 127.84 384,017 -2.59(-1.99%)
Feb 17, 2023 128.80 131.34 128.53 130.43 465,141 +1.89(+1.47%)
Feb 16, 2023 129.75 130.81 128.51 128.54 405,894 -2.19(-1.67%)
Feb 15, 2023 129.12 131.85 129.05 130.73 233,888 +0.96(+0.74%)
Feb 14, 2023 130.97 131.58 128.78 129.77 305,955 -1.19(-0.91%)
Feb 13, 2023 130.70 131.47 130.30 130.96 184,949 +0.13(+0.10%)
Feb 10, 2023 131.72 131.85 130.14 130.83 333,245 -0.32(-0.24%)
Feb 09, 2023 131.72 132.83 131.13 131.15 336,488 -0.49(-0.37%)
Feb 08, 2023 131.58 132.94 130.28 131.63 400,934 -0.67(-0.50%)
Feb 07, 2023 129.78 132.41 128.87 132.30 339,693 +1.85(+1.42%)
Feb 06, 2023 127.83 130.49 127.83 130.45 353,730 +2.09(+1.63%)
Feb 03, 2023 126.98 130.44 126.86 128.37 613,549 +1.61(+1.27%)
Feb 02, 2023 128.40 128.57 125.93 126.76 576,834 -1.62(-1.26%)
Feb 01, 2023 127.74 129.94 126.91 128.38 446,367 -1.04(-0.81%)
Jan 31, 2023 126.00 129.42 125.25 129.42 806,886 +3.92(+3.13%)
Jan 30, 2023 126.78 127.73 124.98 125.50 491,582 -1.11(-0.88%)
Jan 27, 2023 129.45 131.41 125.23 126.61 826,111 -4.68(-3.56%)
Jan 26, 2023 133.05 138.41 122.87 131.29 1,176,199 -3.82(-2.83%)
Jan 25, 2023 135.19 136.04 133.07 135.11 421,759 -0.34(-0.25%)
Jan 24, 2023 134.46 136.60 133.28 135.45 302,562 -0.05(-0.04%)
Jan 23, 2023 133.45 135.97 133.24 135.50 342,725 +2.59(+1.95%)
Jan 20, 2023 130.73 133.14 130.12 132.91 280,611 +2.67(+2.05%)
Jan 19, 2023 128.83 131.47 127.67 130.23 316,154 +0.81(+0.63%)
Jan 18, 2023 134.89 134.89 129.34 129.42 364,447 -6.25(-4.61%)
Jan 17, 2023 135.65 135.84 133.50 135.67 288,168 -0.52(-0.38%)
Jan 13, 2023 133.33 136.55 131.86 136.18 284,011 +2.11(+1.57%)
Jan 12, 2023 132.59 135.59 131.94 134.08 314,891 +2.16(+1.63%)
Jan 11, 2023 131.60 132.57 130.90 131.92 212,540 +0.60(+0.45%)
Jan 10, 2023 131.20 131.80 129.74 131.33 224,973 +0.52(+0.40%)
Jan 09, 2023 133.64 133.64 130.46 130.81 252,569 -3.04(-2.27%)
Jan 06, 2023 132.03 134.32 132.03 133.85 295,379 +2.64(+2.01%)
Jan 05, 2023 130.07 131.29 128.92 131.21 400,269 +1.04(+0.80%)
Jan 04, 2023 129.97 131.72 129.33 130.16 287,050 +0.78(+0.61%)
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.