Cullen/Frost Bankers (NY: CFR )

114.24 -1.32 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 109.79 110.90 108.11 108.36 1,326,864 -2.00(-1.81%)
Apr 29, 2021 107.07 110.76 104.29 110.37 579,258 +3.95(+3.71%)
Apr 28, 2021 106.58 108.31 106.08 106.41 740,533 +0.05(+0.04%)
Apr 27, 2021 105.71 106.52 104.70 106.37 487,461 +0.97(+0.93%)
Apr 26, 2021 105.16 106.43 104.36 105.39 504,126 +1.10(+1.06%)
Apr 23, 2021 101.19 105.18 100.86 104.29 531,588 +3.26(+3.22%)
Apr 22, 2021 102.09 102.60 101.03 101.03 486,037 -1.06(-1.04%)
Apr 21, 2021 100.08 102.42 99.94 102.10 380,511 +1.48(+1.47%)
Apr 20, 2021 102.68 102.89 99.47 100.62 628,534 -2.73(-2.64%)
Apr 19, 2021 103.56 104.69 102.74 103.34 434,912 -0.12(-0.11%)
Apr 16, 2021 102.93 103.77 102.46 103.46 346,894 +1.74(+1.71%)
Apr 15, 2021 100.54 101.74 99.28 101.72 728,840 +1.24(+1.23%)
Apr 14, 2021 98.26 100.63 98.26 100.48 383,450 +2.10(+2.14%)
Apr 13, 2021 99.51 99.51 97.18 98.38 364,159 -2.06(-2.05%)
Apr 12, 2021 99.91 100.78 99.44 100.44 169,183 +0.84(+0.84%)
Apr 09, 2021 99.36 99.91 98.33 99.60 244,853 +1.54(+1.57%)
Apr 08, 2021 97.55 98.58 96.36 98.06 300,343 -0.09(-0.09%)
Apr 07, 2021 98.84 99.33 97.29 98.15 238,626 -0.38(-0.38%)
Apr 06, 2021 99.24 100.04 98.29 98.53 283,392 -0.65(-0.66%)
Apr 05, 2021 100.54 101.01 98.62 99.18 387,739 -0.19(-0.19%)
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.