Skip to main content

Cullen/Frost Bankers (NY: CFR )

112.57 +1.25 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 30.13 30.67 30.13 30.65 349,349 +0.62(+2.06%)
Jan 28, 2005 30.32 30.37 30.00 30.03 258,334 -0.34(-1.12%)
Jan 27, 2005 30.02 30.70 30.02 30.37 368,502 +0.41(+1.37%)
Jan 26, 2005 30.15 30.15 29.49 29.96 609,063 -0.16(-0.52%)
Jan 25, 2005 30.15 30.35 30.07 30.11 202,408 +0.03(+0.09%)
Jan 24, 2005 30.22 30.32 30.05 30.09 165,328 -0.10(-0.32%)
Jan 21, 2005 30.22 30.33 30.02 30.18 332,188 -0.10(-0.32%)
Jan 20, 2005 30.49 30.49 30.24 30.28 338,930 -0.21(-0.69%)
Jan 19, 2005 30.58 30.74 30.41 30.49 311,656 -0.14(-0.45%)
Jan 18, 2005 29.92 30.63 29.76 30.63 287,907 +0.70(+2.36%)
Jan 14, 2005 30.05 30.15 29.75 29.92 397,308 -0.10(-0.33%)
Jan 13, 2005 30.58 30.67 29.96 30.02 274,423 -0.55(-1.81%)
Jan 12, 2005 30.54 30.62 30.34 30.58 423,510 +0.03(+0.11%)
Jan 11, 2005 30.58 30.65 30.30 30.54 401,599 -0.04(-0.13%)
Jan 10, 2005 30.77 30.86 30.54 30.58 251,439 -0.20(-0.66%)
Jan 07, 2005 31.07 31.13 30.73 30.79 360,841 -0.22(-0.72%)
Jan 06, 2005 30.90 31.10 30.90 31.01 214,819 +0.12(+0.40%)
Jan 05, 2005 31.03 31.10 30.78 30.88 322,842 -0.08(-0.25%)
Jan 04, 2005 31.33 31.39 30.94 30.96 258,641 -0.33(-1.04%)
Jan 03, 2005 31.71 31.74 31.22 31.29 349,043 -0.43(-1.36%)
Dec 31, 2004 31.82 31.94 31.58 31.72 176,666 -0.05(-0.14%)
Dec 30, 2004 31.52 31.91 31.49 31.76 209,916 +0.22(+0.68%)
Dec 29, 2004 31.84 31.88 31.53 31.55 214,206 -0.31(-0.98%)
Dec 28, 2004 31.52 31.86 31.52 31.86 174,368 +0.37(+1.18%)
Dec 27, 2004 31.62 31.65 31.31 31.49 147,401 -0.10(-0.31%)
Dec 23, 2004 31.49 31.79 31.49 31.59 214,206 +0.07(+0.21%)
Dec 22, 2004 31.13 31.53 31.13 31.52 211,142 +0.25(+0.81%)
Dec 21, 2004 30.97 31.32 30.97 31.27 370,954 +0.33(+1.08%)
Dec 20, 2004 30.94 31.03 30.80 30.94 397,921 +0.03(+0.11%)
Dec 17, 2004 30.80 30.90 30.74 30.90 455,227 +0.08(+0.25%)
Dec 16, 2004 30.75 30.88 30.66 30.82 849,011 +0.07(+0.23%)
Dec 15, 2004 30.77 30.87 30.67 30.75 377,849 -0.03(-0.11%)
Dec 14, 2004 30.85 30.90 30.71 30.79 358,236 -0.07(-0.21%)
Dec 13, 2004 30.64 30.86 30.64 30.85 197,658 +0.23(+0.75%)
Dec 10, 2004 30.31 30.70 30.15 30.62 282,850 +0.32(+1.06%)
Dec 09, 2004 30.35 30.36 30.22 30.30 379,841 -0.07(-0.24%)
Dec 08, 2004 30.55 30.56 30.37 30.37 395,929 -0.17(-0.56%)
Dec 07, 2004 31.02 31.02 30.54 30.54 271,512 -0.48(-1.54%)
Dec 06, 2004 31.23 31.26 30.86 31.02 452,775 -0.31(-0.98%)
Dec 03, 2004 31.78 31.82 31.32 31.33 221,101 -0.50(-1.56%)
Dec 02, 2004 31.85 32.11 31.79 31.82 214,819 -0.06(-0.18%)
Dec 01, 2004 31.33 32.00 31.33 31.88 287,141 +0.61(+1.96%)
Nov 30, 2004 31.49 31.49 31.24 31.27 456,912 -0.19(-0.60%)
Nov 29, 2004 31.33 31.56 31.10 31.46 335,253 +0.00(+0.00%)
Nov 26, 2004 31.39 31.48 31.31 31.46 114,611 +0.10(+0.31%)
Nov 24, 2004 31.39 31.59 31.33 31.36 209,303 -0.01(-0.04%)
Nov 23, 2004 31.43 31.51 31.20 31.37 234,891 -0.03(-0.08%)
Nov 22, 2004 31.37 31.52 31.37 31.40 189,537 +0.02(+0.06%)
Nov 19, 2004 31.84 31.94 31.37 31.38 273,657 -0.42(-1.33%)
Nov 18, 2004 31.72 31.81 31.64 31.80 284,536 +0.08(+0.27%)
Nov 17, 2004 31.72 32.04 31.65 31.72 322,229 +0.07(+0.21%)
Nov 16, 2004 31.69 31.86 31.63 31.65 282,237 +0.00(+0.00%)
Nov 15, 2004 31.89 31.89 31.65 31.65 253,891 -0.16(-0.51%)
Nov 12, 2004 31.50 31.87 31.34 31.82 262,165 +0.33(+1.06%)
Nov 11, 2004 31.10 31.50 31.10 31.48 202,714 +0.39(+1.24%)
Nov 10, 2004 31.00 31.27 30.94 31.10 331,269 +0.03(+0.10%)
Nov 09, 2004 30.98 31.10 30.79 31.07 348,124 +0.11(+0.36%)
Nov 08, 2004 31.25 31.25 30.94 30.95 286,068 -0.27(-0.86%)
Nov 05, 2004 31.29 31.33 31.09 31.22 419,679 +0.03(+0.08%)
Nov 04, 2004 31.00 31.23 30.86 31.20 441,743 +0.23(+0.74%)
Nov 03, 2004 30.87 31.16 30.87 30.97 437,759 +0.25(+0.81%)
Nov 02, 2004 31.08 31.08 30.58 30.72 539,347 -0.36(-1.16%)
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.