Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cullen/Frost Bankers
(NY:
CFR
)
105.58
-0.04 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
82.30
83.05
81.58
81.66
851,361
-0.41(-0.49%)
Oct 30, 2017
84.13
84.13
81.63
82.07
602,298
-2.00(-2.38%)
Oct 27, 2017
84.25
85.18
82.67
84.06
903,710
+0.77(+0.93%)
Oct 26, 2017
82.02
85.70
81.25
83.29
886,367
+0.79(+0.95%)
Oct 25, 2017
82.07
83.07
81.61
82.51
842,586
+0.51(+0.63%)
Oct 24, 2017
82.12
82.57
81.25
81.99
426,493
+0.83(+1.02%)
Oct 23, 2017
82.11
82.35
80.92
81.16
319,861
-1.05(-1.28%)
Oct 20, 2017
82.08
82.51
81.87
82.22
394,287
+0.97(+1.19%)
Oct 19, 2017
79.64
81.44
79.28
81.25
291,033
+0.64(+0.79%)
Oct 18, 2017
80.05
80.93
80.05
80.61
358,218
+1.15(+1.45%)
Oct 17, 2017
80.98
80.98
79.30
79.45
383,275
-1.06(-1.32%)
Oct 16, 2017
80.03
80.61
79.69
80.52
290,250
+0.83(+1.04%)
Oct 13, 2017
79.37
80.52
78.73
79.69
415,828
+0.05(+0.06%)
Oct 12, 2017
79.86
80.24
79.16
79.64
392,414
-0.02(-0.03%)
Oct 11, 2017
79.80
80.15
79.06
79.66
521,548
-0.55(-0.68%)
Oct 10, 2017
79.29
80.29
78.89
80.21
484,964
+1.53(+1.94%)
Oct 09, 2017
78.88
79.09
78.33
78.68
146,254
+0.02(+0.02%)
Oct 06, 2017
78.87
79.36
78.35
78.67
275,401
+0.00(+0.00%)
Oct 05, 2017
78.11
78.87
77.80
78.67
289,688
+0.65(+0.83%)
Oct 04, 2017
78.30
78.82
77.90
78.02
244,586
-0.95(-1.21%)
Oct 03, 2017
79.87
79.87
78.53
78.97
443,851
-0.81(-1.02%)
Oct 02, 2017
78.54
79.81
78.26
79.79
382,873
+1.09(+1.39%)
Sep 29, 2017
78.58
80.10
78.46
78.69
652,487
+0.12(+0.15%)
Sep 28, 2017
78.34
78.62
77.14
78.58
431,830
+0.46(+0.59%)
Sep 27, 2017
77.79
78.69
77.03
78.11
642,872
+1.65(+2.16%)
Sep 26, 2017
76.17
76.69
76.05
76.46
288,659
+0.47(+0.62%)
Sep 25, 2017
75.18
76.44
74.99
75.99
462,095
+0.56(+0.74%)
Sep 22, 2017
75.78
76.12
75.35
75.43
438,439
-0.58(-0.76%)
Sep 21, 2017
75.28
76.27
75.28
76.01
417,498
+0.71(+0.95%)
Sep 20, 2017
74.43
75.66
73.54
75.30
519,907
+0.95(+1.27%)
Sep 19, 2017
74.85
75.32
74.18
74.36
645,905
-0.45(-0.60%)
Sep 18, 2017
74.14
75.28
74.14
74.80
471,338
+0.94(+1.27%)
Sep 15, 2017
72.78
74.12
72.58
73.87
1,338,476
+0.85(+1.17%)
Sep 14, 2017
74.20
74.35
72.89
73.01
1,202,444
-0.90(-1.21%)
Sep 13, 2017
73.40
74.23
73.00
73.91
624,364
+0.18(+0.25%)
Sep 12, 2017
71.89
74.05
71.08
73.73
702,299
+2.31(+3.24%)
Sep 11, 2017
70.56
72.00
69.37
71.41
697,591
+2.04(+2.94%)
Sep 08, 2017
67.62
69.77
67.62
69.37
707,891
+1.73(+2.56%)
Sep 07, 2017
69.27
69.51
67.23
67.64
785,745
-2.09(-3.00%)
Sep 06, 2017
69.18
69.99
69.06
69.73
497,214
+0.91(+1.33%)
Sep 05, 2017
70.06
70.34
68.69
68.82
396,229
-1.74(-2.47%)
Sep 01, 2017
70.07
71.04
70.00
70.56
384,805
+0.75(+1.08%)
Aug 31, 2017
69.66
70.07
69.12
69.80
600,159
+0.46(+0.67%)
Aug 30, 2017
69.41
69.63
68.98
69.34
512,199
+0.04(+0.06%)
Aug 29, 2017
69.26
69.75
68.81
69.30
486,961
-0.89(-1.26%)
Aug 28, 2017
71.06
71.31
69.86
70.19
319,861
-0.68(-0.96%)
Aug 25, 2017
70.64
71.12
70.32
70.87
378,061
+0.43(+0.61%)
Aug 24, 2017
70.63
71.03
70.03
70.44
455,267
+0.28(+0.40%)
Aug 23, 2017
69.84
70.89
69.71
70.16
502,757
-0.29(-0.41%)
Aug 22, 2017
70.29
71.06
70.25
70.45
380,266
+0.45(+0.65%)
Aug 21, 2017
70.00
70.33
69.48
70.00
334,846
-0.18(-0.26%)
Aug 18, 2017
69.76
70.70
69.40
70.18
479,363
+0.16(+0.24%)
Aug 17, 2017
71.56
71.96
69.91
70.01
456,907
-2.01(-2.79%)
Aug 16, 2017
72.29
72.61
71.71
72.02
375,473
+0.05(+0.07%)
Aug 15, 2017
73.35
73.55
71.92
71.97
753,554
-1.01(-1.39%)
Aug 14, 2017
72.20
73.25
72.14
72.99
583,091
+1.66(+2.33%)
Aug 11, 2017
71.41
72.13
70.66
71.32
640,828
-0.49(-0.69%)
Aug 10, 2017
73.27
73.50
71.74
71.82
634,921
-2.45(-3.29%)
Aug 09, 2017
74.49
75.12
73.72
74.26
319,850
-1.02(-1.36%)
Aug 08, 2017
75.24
76.95
75.13
75.28
237,567
-0.28(-0.37%)
Aug 07, 2017
76.02
76.02
74.95
75.56
323,457
-0.40(-0.53%)
Aug 04, 2017
76.91
76.95
75.72
75.97
374,571
-0.08(-0.11%)
Aug 03, 2017
76.36
76.68
75.23
76.05
420,918
-0.36(-0.47%)
Aug 02, 2017
74.89
76.60
74.89
76.41
758,551
+1.64(+2.19%)
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
.