Cullen/Frost Bankers (NY: CFR )

108.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 108.01 108.79 107.61 108.01 316,990 -1.50(-1.37%)
Apr 11, 2024 109.97 109.97 106.76 109.51 423,092 -0.29(-0.26%)
Apr 10, 2024 109.59 110.18 107.69 109.80 609,492 -1.82(-1.63%)
Apr 09, 2024 112.66 113.00 111.51 111.62 231,954 -0.58(-0.52%)
Apr 08, 2024 111.34 112.36 111.08 112.20 225,214 +1.79(+1.62%)
Apr 05, 2024 109.51 110.94 109.51 110.41 347,057 +0.35(+0.32%)
Apr 04, 2024 112.77 112.79 110.04 110.06 286,077 +0.30(+0.27%)
Apr 03, 2024 109.95 110.67 109.36 109.76 247,388 -0.45(-0.41%)
Apr 02, 2024 111.36 111.80 109.58 110.21 285,847 -1.76(-1.57%)
Apr 01, 2024 113.02 113.40 110.36 111.97 292,812 -0.60(-0.53%)
Mar 28, 2024 111.25 112.75 110.73 112.57 288,168 +1.25(+1.12%)
Mar 27, 2024 107.26 111.34 107.20 111.32 316,685 +4.48(+4.19%)
Mar 26, 2024 107.24 107.47 106.44 106.84 225,415 +0.02(+0.02%)
Mar 25, 2024 106.37 107.41 106.37 106.82 322,235 +0.38(+0.36%)
Mar 22, 2024 108.54 108.83 106.03 106.44 272,921 -1.77(-1.64%)
Mar 21, 2024 107.45 109.22 107.45 108.21 307,687 +1.16(+1.08%)
Mar 20, 2024 105.13 108.06 105.13 107.05 329,015 +1.31(+1.24%)
Mar 19, 2024 105.39 106.83 105.13 105.74 248,389 -0.05(-0.05%)
Mar 18, 2024 106.07 106.78 105.34 105.79 308,705 -0.23(-0.22%)
Mar 15, 2024 105.26 107.08 105.12 106.02 783,311 +0.30(+0.28%)
Mar 14, 2024 106.59 107.28 104.44 105.72 535,457 -2.03(-1.88%)
Mar 13, 2024 107.62 109.09 107.35 107.75 273,738 -0.10(-0.09%)
Mar 12, 2024 107.05 108.31 106.49 107.85 250,642 +0.58(+0.54%)
Mar 11, 2024 107.94 108.62 107.19 107.27 254,106 -1.18(-1.09%)
Mar 08, 2024 110.64 110.74 108.43 108.45 353,538 -1.18(-1.08%)
Mar 07, 2024 111.95 112.96 109.43 109.63 371,186 -1.10(-0.99%)
Mar 06, 2024 110.00 112.28 108.03 110.73 810,942 -3.30(-2.89%)
Mar 05, 2024 109.30 114.44 109.30 114.03 588,902 +4.34(+3.96%)
Mar 04, 2024 110.37 112.71 109.34 109.69 986,583 +2.14(+1.99%)
Mar 01, 2024 107.81 108.18 105.26 107.55 408,123 -0.96(-0.88%)
Feb 29, 2024 108.25 109.35 107.47 108.51 416,327 +1.84(+1.72%)
Feb 28, 2024 107.95 108.55 106.57 106.67 323,290 -1.67(-1.54%)
Feb 27, 2024 107.09 108.55 106.85 108.34 310,096 +1.77(+1.66%)
Feb 26, 2024 106.01 107.63 105.61 106.58 317,705 +0.13(+0.12%)
Feb 23, 2024 106.84 107.70 105.63 106.45 324,381 -0.17(-0.16%)
Feb 22, 2024 106.56 107.55 105.88 106.61 317,489 -0.10(-0.09%)
Feb 21, 2024 106.46 106.78 105.24 106.71 285,041 -0.23(-0.21%)
Feb 20, 2024 106.59 108.02 106.59 106.94 305,744 -0.71(-0.66%)
Feb 16, 2024 106.97 109.65 106.85 107.66 456,522 -0.67(-0.62%)
Feb 15, 2024 106.14 108.94 105.59 108.33 393,130 +2.91(+2.77%)
Feb 14, 2024 104.82 105.49 103.34 105.42 734,251 +1.42(+1.36%)
Feb 13, 2024 102.53 104.27 101.70 104.00 1,124,423 -1.21(-1.15%)
Feb 12, 2024 102.31 106.16 101.59 105.21 456,496 +2.90(+2.83%)
Feb 09, 2024 100.89 102.88 100.47 102.31 369,244 +1.41(+1.40%)
Feb 08, 2024 99.81 101.04 99.44 100.90 237,166 +0.55(+0.54%)
Feb 07, 2024 101.05 102.05 98.82 100.36 380,024 -0.29(-0.29%)
Feb 06, 2024 101.34 102.98 100.11 100.64 432,950 -1.10(-1.08%)
Feb 05, 2024 102.39 102.86 101.13 101.75 396,835 -1.57(-1.52%)
Feb 02, 2024 101.13 103.99 101.02 103.31 577,578 +0.68(+0.67%)
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.