Indicators

Cullen/Frost Bankers (NY: CFR )

105.48 -0.45 (-0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	30.26	30.98	29.67	30.61	1,302,803	+1.02(+3.44%)
Mar 30, 2009	30.00	30.46	29.55	29.60	1,150,103	-2.15(-6.76%)
Mar 26, 2009	30.90	31.74	30.06	31.74	1,805,271	+1.15(+3.75%)
Mar 25, 2009	30.08	31.06	28.92	30.60	1,226,036	+0.86(+2.90%)
Mar 24, 2009	31.35	31.89	29.73	29.73	1,596,692	-2.53(-7.84%)
Mar 23, 2009	30.37	32.26	30.33	32.26	1,811,906	+2.97(+10.13%)
Mar 20, 2009	30.05	30.15	29.15	29.30	1,859,691	-0.65(-2.16%)
Mar 19, 2009	31.00	31.17	29.53	29.94	3,210,524	-0.85(-2.75%)
Mar 18, 2009	27.78	30.82	27.69	30.79	2,699,112	+2.43(+8.55%)
Mar 17, 2009	26.86	28.49	26.51	28.36	1,368,564	+1.40(+5.20%)
Mar 16, 2009	28.20	28.33	26.77	26.96	1,185,302	-0.50(-1.83%)
Mar 13, 2009	28.18	28.42	27.11	27.46	0	-0.50(-1.80%)
Mar 12, 2009	25.96	28.22	25.35	27.97	1,699,311	+1.93(+7.42%)
Mar 11, 2009	25.70	26.60	25.45	26.04	1,975,418	-0.70(-2.63%)
Mar 10, 2009	24.69	26.82	24.06	26.74	1,961,449	+2.69(+11.17%)
Mar 09, 2009	23.73	24.68	23.56	24.05	1,379,804	+0.18(+0.74%)
Mar 06, 2009	24.41	24.78	23.09	23.88	0	-0.38(-1.56%)
Mar 05, 2009	25.58	25.58	24.10	24.26	2,072,229	-1.46(-5.68%)
Mar 04, 2009	26.83	26.94	24.84	25.72	1,871,879	-1.19(-4.44%)

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.