Skip to main content

Cullen/Frost Bankers (NY: CFR )

112.08 +0.76 (+0.68%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 106.23 107.72 103.00 103.44 650,972 -2.94(-2.77%)
Apr 28, 2023 105.35 109.68 105.35 106.38 2,397,001 -0.02(-0.02%)
Apr 27, 2023 101.82 107.14 101.07 106.40 1,112,274 +6.56(+6.57%)
Apr 26, 2023 97.42 100.87 97.32 99.84 769,794 +2.40(+2.47%)
Apr 25, 2023 97.99 98.86 96.53 97.44 564,647 -2.05(-2.06%)
Apr 24, 2023 99.56 100.86 99.26 99.48 480,470 -0.52(-0.52%)
Apr 21, 2023 101.96 102.05 99.65 100.00 433,209 -1.96(-1.92%)
Apr 20, 2023 103.42 104.69 101.13 101.96 604,652 -3.30(-3.14%)
Apr 19, 2023 102.18 105.36 101.45 105.26 496,918 +3.91(+3.86%)
Apr 18, 2023 103.69 103.69 100.53 101.35 408,482 -2.12(-2.05%)
Apr 17, 2023 101.56 103.59 100.38 103.48 531,261 +1.99(+1.96%)
Apr 14, 2023 103.11 103.68 100.29 101.49 579,567 +0.22(+0.22%)
Apr 13, 2023 100.21 101.71 99.38 101.27 387,848 +1.09(+1.09%)
Apr 12, 2023 101.63 102.18 99.90 100.18 317,662 -0.94(-0.93%)
Apr 11, 2023 100.87 101.99 99.90 101.11 292,279 +1.06(+1.06%)
Apr 10, 2023 98.75 100.72 98.65 100.05 360,278 +0.47(+0.47%)
Apr 06, 2023 98.40 99.62 98.13 99.58 546,913 +1.56(+1.59%)
Apr 05, 2023 97.65 99.37 97.23 98.01 489,893 -1.32(-1.33%)
Apr 04, 2023 101.51 102.12 98.09 99.34 684,427 -1.89(-1.87%)
Apr 03, 2023 101.65 103.39 100.24 101.23 527,026 -0.41(-0.41%)
Mar 31, 2023 101.17 102.09 99.84 101.64 544,885 +1.57(+1.57%)
Mar 30, 2023 101.75 102.16 99.73 100.07 633,319 -0.46(-0.46%)
Mar 29, 2023 100.62 100.97 99.67 100.53 485,541 +1.05(+1.06%)
Mar 28, 2023 98.14 99.95 98.14 99.48 592,131 +0.35(+0.35%)
Mar 27, 2023 99.77 100.59 97.85 99.13 943,113 +2.58(+2.67%)
Mar 24, 2023 92.84 97.63 92.39 96.56 871,689 +2.13(+2.26%)
Mar 23, 2023 98.19 98.63 94.35 94.42 1,612,965 -3.06(-3.14%)
Mar 22, 2023 103.73 103.73 97.30 97.48 1,013,460 -6.12(-5.90%)
Mar 21, 2023 104.73 106.58 102.69 103.60 1,069,151 +2.55(+2.52%)
Mar 20, 2023 103.20 103.95 99.77 101.05 992,408 -0.10(-0.09%)
Mar 17, 2023 103.16 103.36 98.30 101.15 1,608,120 -3.62(-3.45%)
Mar 16, 2023 101.17 107.94 100.62 104.77 1,646,109 +1.92(+1.87%)
Mar 15, 2023 103.70 105.03 101.87 102.85 1,600,206 -4.76(-4.42%)
Mar 14, 2023 110.06 111.45 106.93 107.61 1,433,777 +7.50(+7.49%)
Mar 13, 2023 103.98 107.53 99.39 100.11 2,985,403 -14.47(-12.63%)
Mar 10, 2023 113.28 117.03 110.00 114.58 1,244,374 -1.25(-1.08%)
Mar 09, 2023 120.91 120.91 115.45 115.84 632,848 -6.26(-5.13%)
Mar 08, 2023 122.86 123.88 121.28 122.10 210,408 -1.14(-0.92%)
Mar 07, 2023 125.19 126.12 121.95 123.24 356,327 -2.56(-2.03%)
Mar 06, 2023 127.36 128.16 125.48 125.79 457,720 -1.79(-1.41%)
Mar 03, 2023 127.42 127.74 126.20 127.59 409,042 +0.68(+0.54%)
Mar 02, 2023 127.58 128.09 124.75 126.90 513,164 -1.43(-1.11%)
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.