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, 2016 44.36 44.59 43.37 43.89 694,717 -0.48(-1.08%)
Mar 30, 2016 44.03 45.33 44.03 44.37 618,327 +0.48(+1.09%)
Mar 29, 2016 44.57 44.57 42.50 43.89 1,399,954 -1.24(-2.75%)
Mar 28, 2016 45.18 45.48 44.59 45.14 378,315 +0.08(+0.18%)
Mar 24, 2016 44.48 45.06 45.06 45.06 912,017 +0.00(+0.00%)
Mar 23, 2016 46.33 46.33 44.67 45.06 1,036,272 -1.39(-3.00%)
Mar 22, 2016 46.28 46.65 45.65 46.45 630,259 -0.18(-0.38%)
Mar 21, 2016 46.52 47.18 45.71 46.63 709,413 +0.10(+0.22%)
Mar 18, 2016 45.64 47.46 45.64 46.52 3,460,443 +1.04(+2.29%)
Mar 17, 2016 44.26 45.67 43.93 45.48 1,226,913 +0.92(+2.06%)
Mar 16, 2016 44.38 45.49 43.59 44.56 1,212,083 +0.12(+0.27%)
Mar 15, 2016 44.75 44.83 43.85 44.44 996,192 -0.91(-2.00%)
Mar 14, 2016 46.16 46.49 44.76 45.35 1,049,193 -0.82(-1.78%)
Mar 11, 2016 45.29 46.27 45.23 46.17 1,165,621 +1.67(+3.76%)
Mar 10, 2016 43.83 44.80 42.98 44.50 1,217,998 +1.10(+2.53%)
Mar 09, 2016 43.87 44.91 43.01 43.40 1,560,268 -0.40(-0.91%)
Mar 08, 2016 45.85 46.08 43.69 43.80 1,349,348 -2.52(-5.43%)
Mar 07, 2016 45.68 46.58 45.51 46.32 1,382,821 +0.36(+0.78%)
Mar 04, 2016 45.38 46.01 44.67 45.96 2,110,024 +1.04(+2.31%)
Mar 03, 2016 42.35 44.98 42.21 44.92 2,276,414 +2.69(+6.37%)
Mar 02, 2016 40.26 42.33 40.22 42.23 1,785,666 +2.10(+5.24%)
Mar 01, 2016 38.55 40.59 37.78 40.13 1,984,841 +1.95(+5.11%)
Feb 29, 2016 39.82 39.97 38.16 38.18 1,266,529 -1.77(-4.43%)
Feb 26, 2016 38.93 40.19 38.56 39.94 2,128,725 +1.50(+3.89%)
Feb 25, 2016 38.45 38.96 37.29 38.45 2,506,417 +0.01(+0.02%)
Feb 24, 2016 38.24 38.50 36.41 38.44 1,926,955 -0.73(-1.87%)
Feb 23, 2016 40.57 40.57 38.69 39.17 1,929,548 -1.51(-3.72%)
Feb 22, 2016 41.02 41.47 40.49 40.68 1,167,548 +0.38(+0.94%)
Feb 19, 2016 40.03 40.44 39.65 40.31 1,044,803 -0.20(-0.51%)
Feb 18, 2016 40.68 40.88 40.06 40.51 972,231 -0.09(-0.21%)
Feb 17, 2016 40.99 41.76 40.25 40.60 1,087,177 +0.20(+0.49%)
Feb 16, 2016 39.34 41.02 39.23 40.40 1,874,767 +1.63(+4.21%)
Feb 12, 2016 37.08 38.77 38.77 38.77 2,390,128 +2.28(+6.24%)
Feb 11, 2016 36.48 37.13 35.73 36.49 1,981,330 -1.12(-2.97%)
Feb 10, 2016 37.78 38.68 37.52 37.61 1,582,423 +0.13(+0.34%)
Feb 09, 2016 36.55 37.63 36.44 37.48 1,472,847 +0.23(+0.61%)
Feb 08, 2016 37.45 37.52 36.48 37.26 1,719,297 -0.86(-2.25%)
Feb 05, 2016 38.64 39.28 38.04 38.11 1,560,052 -0.67(-1.73%)
Feb 04, 2016 37.52 39.33 37.52 38.78 2,178,540 +1.42(+3.80%)
Feb 03, 2016 36.34 37.41 34.88 37.37 1,831,829 +1.38(+3.83%)
Feb 02, 2016 36.36 36.41 35.33 35.99 1,295,481 -1.06(-2.85%)
Feb 01, 2016 37.53 37.71 36.46 37.04 1,551,541 -0.66(-1.75%)
Jan 29, 2016 38.07 38.50 36.89 37.71 3,711,557 -0.51(-1.34%)
Jan 28, 2016 37.78 39.41 37.59 38.22 3,308,874 +1.80(+4.93%)
Jan 27, 2016 33.58 37.81 33.58 36.42 3,595,021 +1.89(+5.48%)
Jan 26, 2016 33.77 34.72 33.71 34.53 2,040,672 +1.01(+3.01%)
Jan 25, 2016 34.93 35.07 33.42 33.52 1,782,865 -1.68(-4.77%)
Jan 22, 2016 34.56 35.90 34.56 35.20 1,941,350 +1.03(+3.02%)
Jan 21, 2016 35.26 35.41 34.15 34.17 2,304,948 -1.17(-3.30%)
Jan 20, 2016 35.81 35.93 33.99 35.33 1,977,263 -1.16(-3.17%)
Jan 19, 2016 37.86 38.67 36.35 36.49 2,089,005 -0.61(-1.64%)
Jan 15, 2016 37.05 37.10 37.10 37.10 2,036,115 -2.01(-5.14%)
Jan 14, 2016 39.16 39.49 38.19 39.11 2,498,993 -0.29(-0.74%)
Jan 13, 2016 41.23 41.23 38.94 39.40 3,520,130 -2.23(-5.36%)
Jan 12, 2016 42.56 42.56 40.80 41.63 1,954,470 -0.50(-1.20%)
Jan 11, 2016 43.02 43.56 41.71 42.13 1,325,700 -0.93(-2.16%)
Jan 08, 2016 44.45 44.45 43.05 43.06 1,075,774 -0.73(-1.67%)
Jan 07, 2016 43.87 44.34 43.37 43.80 1,597,315 -1.09(-2.42%)
Jan 06, 2016 44.20 45.09 43.99 44.88 1,422,122 -0.15(-0.33%)
Jan 05, 2016 45.60 45.85 44.68 45.03 1,272,043 -0.57(-1.24%)
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.