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 (%)
Mar 31, 2014 57.45 58.23 57.10 58.08 344,799 +0.91(+1.59%)
Mar 28, 2014 57.10 57.72 56.91 57.17 302,526 +0.22(+0.38%)
Mar 27, 2014 57.71 58.29 56.91 56.95 417,990 -0.97(-1.67%)
Mar 26, 2014 58.30 58.58 57.88 57.92 466,482 -0.22(-0.37%)
Mar 25, 2014 58.32 58.48 57.84 58.14 376,208 +0.12(+0.21%)
Mar 24, 2014 58.70 59.15 57.82 58.02 446,924 -0.53(-0.91%)
Mar 21, 2014 58.08 58.85 57.81 58.55 1,506,006 +0.86(+1.49%)
Mar 20, 2014 56.53 58.14 56.43 57.69 973,045 +1.06(+1.87%)
Mar 19, 2014 56.42 56.85 56.05 56.63 740,342 +0.01(+0.01%)
Mar 18, 2014 56.68 56.92 56.24 56.62 523,160 +0.03(+0.05%)
Mar 17, 2014 56.60 56.89 56.48 56.59 314,318 +0.27(+0.48%)
Mar 14, 2014 56.21 56.91 56.05 56.32 454,947 -0.01(-0.03%)
Mar 13, 2014 56.55 57.10 56.02 56.34 354,448 -0.33(-0.58%)
Mar 12, 2014 56.43 56.89 56.25 56.67 273,241 -0.13(-0.22%)
Mar 11, 2014 56.94 57.19 56.44 56.80 411,215 -0.20(-0.35%)
Mar 10, 2014 56.73 57.40 56.68 57.00 432,023 +0.14(+0.25%)
Mar 07, 2014 56.44 57.07 56.44 56.86 596,498 +0.48(+0.85%)
Mar 06, 2014 56.18 56.53 56.03 56.38 312,943 +0.28(+0.51%)
Mar 05, 2014 56.17 56.27 55.87 56.09 255,468 -0.06(-0.11%)
Mar 04, 2014 55.83 56.42 55.79 56.15 736,650 +0.69(+1.24%)
Mar 03, 2014 55.43 55.66 55.13 55.46 378,118 -0.45(-0.80%)
Feb 28, 2014 55.45 56.23 55.32 55.91 414,515 +0.31(+0.55%)
Feb 27, 2014 55.30 55.73 55.07 55.60 336,923 +0.31(+0.57%)
Feb 26, 2014 55.17 55.46 54.94 55.29 303,933 +0.31(+0.56%)
Feb 25, 2014 55.49 55.52 54.92 54.98 263,837 -0.49(-0.89%)
Feb 24, 2014 55.06 55.69 54.66 55.47 289,838 +0.81(+1.48%)
Feb 21, 2014 54.69 54.82 54.45 54.66 300,489 +0.13(+0.25%)
Feb 20, 2014 54.32 54.66 53.73 54.53 332,033 +0.20(+0.37%)
Feb 19, 2014 55.61 55.77 54.23 54.33 460,825 -1.53(-2.73%)
Feb 18, 2014 55.68 56.29 55.45 55.85 322,279 +0.27(+0.48%)
Feb 14, 2014 55.10 55.59 55.59 55.59 371,764 +0.30(+0.55%)
Feb 13, 2014 54.50 55.35 54.45 55.28 318,275 +0.20(+0.36%)
Feb 12, 2014 55.15 55.82 54.86 55.08 281,775 -0.05(-0.09%)
Feb 11, 2014 54.53 55.35 54.28 55.13 298,225 +0.67(+1.23%)
Feb 10, 2014 54.25 54.61 53.83 54.46 401,809 +0.12(+0.22%)
Feb 07, 2014 54.18 54.48 53.70 54.34 505,461 +0.26(+0.48%)
Feb 06, 2014 53.61 54.16 53.51 54.08 377,974 +0.51(+0.96%)
Feb 05, 2014 53.00 53.69 52.83 53.57 476,192 +0.45(+0.84%)
Feb 04, 2014 52.57 53.32 51.98 53.12 500,713 +0.82(+1.56%)
Feb 03, 2014 54.92 55.13 52.24 52.30 977,349 -2.77(-5.03%)
Jan 31, 2014 54.96 55.54 54.74 55.07 676,940 -0.65(-1.16%)
Jan 30, 2014 55.18 55.86 54.40 55.72 731,409 +1.60(+2.96%)
Jan 29, 2014 54.63 55.66 54.05 54.12 922,349 -0.64(-1.17%)
Jan 28, 2014 54.91 55.15 54.45 54.76 572,714 +0.04(+0.08%)
Jan 27, 2014 55.01 55.23 54.45 54.72 625,642 -0.11(-0.20%)
Jan 24, 2014 55.55 55.69 54.81 54.83 449,021 -1.12(-2.00%)
Jan 23, 2014 56.41 56.41 55.64 55.94 527,488 -0.92(-1.61%)
Jan 22, 2014 56.89 56.92 56.54 56.86 661,199 +0.29(+0.51%)
Jan 21, 2014 55.80 56.80 55.56 56.57 843,563 +0.94(+1.69%)
Jan 17, 2014 56.30 55.63 55.63 55.63 3,729,745 -0.36(-0.65%)
Jan 16, 2014 55.93 56.15 55.50 55.99 561,584 -0.01(-0.03%)
Jan 15, 2014 55.85 56.73 55.85 56.01 681,078 +0.16(+0.29%)
Jan 14, 2014 55.86 56.19 55.39 55.85 743,067 +0.19(+0.35%)
Jan 13, 2014 55.88 56.07 55.54 55.65 1,006,298 -0.07(-0.13%)
Jan 10, 2014 56.26 56.40 55.48 55.73 878,938 -0.60(-1.06%)
Jan 09, 2014 55.78 56.43 55.70 56.32 850,837 +0.63(+1.14%)
Jan 08, 2014 55.31 55.70 54.89 55.69 926,404 +0.49(+0.89%)
Jan 07, 2014 54.70 55.26 54.48 55.20 712,292 +0.85(+1.56%)
Jan 06, 2014 54.97 55.08 54.28 54.35 432,923 -0.46(-0.84%)
Jan 03, 2014 54.60 54.96 54.41 54.81 302,007 +0.16(+0.30%)
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.