Cullen/Frost Bankers (NY: CFR )

111.79 +1.11 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 109.72 110.83 108.04 108.29 1,327,745 -2.00(-1.82%)
Apr 29, 2021 107.00 110.69 104.22 110.29 579,642 +3.95(+3.72%)
Apr 28, 2021 106.51 108.23 106.01 106.34 741,025 +0.05(+0.04%)
Apr 27, 2021 105.64 106.45 104.63 106.30 487,784 +0.97(+0.92%)
Apr 26, 2021 105.09 106.36 104.30 105.32 504,461 +1.10(+1.06%)
Apr 23, 2021 101.12 105.11 100.80 104.22 531,940 +3.26(+3.22%)
Apr 22, 2021 102.02 102.53 100.96 100.97 486,360 -1.06(-1.04%)
Apr 21, 2021 100.01 102.36 99.88 102.03 380,764 +1.48(+1.47%)
Apr 20, 2021 102.61 102.82 99.41 100.55 628,951 -2.72(-2.64%)
Apr 19, 2021 103.49 104.62 102.67 103.28 435,201 -0.12(-0.11%)
Apr 16, 2021 102.86 103.70 102.39 103.39 347,125 +1.74(+1.71%)
Apr 15, 2021 100.47 101.67 99.21 101.65 729,324 +1.24(+1.23%)
Apr 14, 2021 98.20 100.56 98.20 100.42 383,704 +2.10(+2.14%)
Apr 13, 2021 99.44 99.44 97.11 98.32 364,401 -2.06(-2.05%)
Apr 12, 2021 99.84 100.72 99.37 100.37 169,295 +0.84(+0.84%)
Apr 09, 2021 99.30 99.84 98.26 99.53 245,016 +1.54(+1.57%)
Apr 08, 2021 97.49 98.51 96.30 97.99 300,543 -0.09(-0.09%)
Apr 07, 2021 98.78 99.26 97.22 98.08 238,784 -0.38(-0.38%)
Apr 06, 2021 99.17 99.98 98.23 98.46 283,580 -0.65(-0.66%)
Apr 05, 2021 100.47 100.94 98.55 99.11 387,996 -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.