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, 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%)
Mar 01, 2023 126.31 128.47 125.57 128.33 512,182 +1.14(+0.89%)
Feb 28, 2023 127.61 129.62 127.17 127.19 564,638 +0.12(+0.09%)
Feb 27, 2023 126.89 128.33 126.34 127.08 435,737 +0.95(+0.76%)
Feb 24, 2023 122.92 126.28 122.36 126.12 513,943 +2.77(+2.25%)
Feb 23, 2023 122.65 123.67 120.98 123.35 356,519 +1.42(+1.16%)
Feb 22, 2023 123.38 123.60 121.57 121.93 317,970 -1.42(-1.15%)
Feb 21, 2023 124.26 125.02 121.87 123.35 397,987 -2.50(-1.99%)
Feb 17, 2023 124.28 126.73 124.01 125.85 482,063 +1.82(+1.47%)
Feb 16, 2023 125.19 126.22 124.00 124.03 420,661 -2.11(-1.67%)
Feb 15, 2023 124.59 127.22 124.52 126.14 242,397 +0.93(+0.74%)
Feb 14, 2023 126.37 126.97 124.26 125.21 317,086 -1.15(-0.91%)
Feb 13, 2023 126.11 126.86 125.73 126.36 191,678 +0.12(+0.10%)
Feb 10, 2023 127.10 127.22 125.58 126.24 345,368 -0.31(-0.24%)
Feb 09, 2023 127.10 128.16 126.52 126.54 348,730 -0.47(-0.37%)
Feb 08, 2023 126.97 128.27 125.71 127.01 415,520 -0.64(-0.50%)
Feb 07, 2023 125.22 127.76 124.35 127.66 352,051 +1.78(+1.42%)
Feb 06, 2023 123.34 125.91 123.34 125.87 366,599 +2.01(+1.62%)
Feb 03, 2023 122.53 125.86 122.40 123.86 635,870 +1.55(+1.27%)
Feb 02, 2023 123.89 124.06 121.51 122.31 597,819 -1.56(-1.26%)
Feb 01, 2023 123.26 125.37 122.45 123.87 462,606 -1.01(-0.81%)
Jan 31, 2023 121.58 124.88 120.85 124.88 836,240 +3.79(+3.13%)
Jan 30, 2023 122.33 123.25 120.59 121.09 509,466 -1.07(-0.88%)
Jan 27, 2023 124.90 126.79 120.83 122.16 856,165 -4.52(-3.56%)
Jan 26, 2023 128.38 133.55 118.55 126.68 1,218,989 -3.69(-2.83%)
Jan 25, 2023 130.44 131.27 128.40 130.37 437,103 -0.33(-0.25%)
Jan 24, 2023 129.74 131.81 128.60 130.69 313,569 -0.05(-0.04%)
Jan 23, 2023 128.77 131.20 128.57 130.74 355,193 +2.50(+1.95%)
Jan 20, 2023 126.14 128.47 125.56 128.24 290,820 +2.58(+2.05%)
Jan 19, 2023 124.31 126.86 123.19 125.66 327,656 +0.79(+0.63%)
Jan 18, 2023 130.16 130.16 124.80 124.88 377,706 -6.03(-4.61%)
Jan 17, 2023 130.89 131.07 128.81 130.91 298,651 -0.50(-0.38%)
Jan 13, 2023 128.65 131.76 127.23 131.40 294,344 +2.03(+1.57%)
Jan 12, 2023 127.93 130.83 127.31 129.37 326,346 +2.08(+1.63%)
Jan 11, 2023 126.98 127.92 126.30 127.29 220,272 +0.58(+0.45%)
Jan 10, 2023 126.59 127.17 125.18 126.72 233,158 +0.50(+0.39%)
Jan 09, 2023 128.95 128.95 125.88 126.22 261,758 -2.93(-2.27%)
Jan 06, 2023 127.40 129.61 127.40 129.15 306,124 +2.55(+2.01%)
Jan 05, 2023 125.51 126.68 124.40 126.60 414,831 +1.01(+0.80%)
Jan 04, 2023 125.41 127.10 124.79 125.59 297,493 +0.76(+0.61%)
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.