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 (%)
Apr 28, 2006 37.05 38.00 36.99 37.77 668,514 +0.64(+1.72%)
Apr 27, 2006 36.59 37.38 36.56 37.14 520,653 +0.57(+1.57%)
Apr 26, 2006 36.55 36.76 36.14 36.56 814,689 +1.19(+3.38%)
Apr 25, 2006 35.08 35.37 34.82 35.37 405,429 +0.39(+1.12%)
Apr 24, 2006 34.62 35.05 34.35 34.98 776,996 +0.25(+0.73%)
Apr 21, 2006 34.95 34.95 34.60 34.72 284,076 -0.16(-0.47%)
Apr 20, 2006 35.16 35.16 34.81 34.88 148,014 -0.34(-0.96%)
Apr 19, 2006 35.24 35.35 34.97 35.22 207,005 -0.02(-0.06%)
Apr 18, 2006 34.45 35.34 34.41 35.24 213,900 +0.80(+2.31%)
Apr 17, 2006 34.38 34.62 34.32 34.45 188,311 +0.05(+0.13%)
Apr 13, 2006 34.14 34.49 34.04 34.40 224,166 +0.26(+0.76%)
Apr 12, 2006 34.09 34.22 33.98 34.14 183,102 +0.03(+0.10%)
Apr 11, 2006 34.36 34.45 33.96 34.11 325,446 -0.22(-0.65%)
Apr 10, 2006 34.38 34.42 34.16 34.33 459,364 -0.03(-0.09%)
Apr 07, 2006 34.85 35.03 34.22 34.36 420,292 -0.42(-1.20%)
Apr 06, 2006 34.89 35.03 34.62 34.78 283,003 -0.16(-0.47%)
Apr 05, 2006 34.76 34.94 34.45 34.94 389,954 +0.14(+0.41%)
Apr 04, 2006 34.90 35.07 34.75 34.80 476,218 -0.07(-0.19%)
Apr 03, 2006 35.14 35.14 34.75 34.86 511,613 -0.22(-0.61%)
Mar 31, 2006 35.24 35.29 35.02 35.08 387,808 -0.12(-0.33%)
Mar 30, 2006 35.70 35.75 34.98 35.20 533,984 -0.60(-1.68%)
Mar 29, 2006 35.91 35.98 35.56 35.80 370,341 -0.28(-0.78%)
Mar 28, 2006 36.47 36.47 36.07 36.08 113,691 -0.33(-0.91%)
Mar 27, 2006 36.37 36.41 36.05 36.41 125,949 +0.05(+0.13%)
Mar 24, 2006 36.07 36.37 35.95 36.37 135,756 +0.21(+0.58%)
Mar 23, 2006 36.23 36.23 35.91 36.16 95,151 -0.14(-0.38%)
Mar 22, 2006 35.90 36.31 35.82 36.29 160,271 +0.34(+0.94%)
Mar 21, 2006 36.09 36.33 35.91 35.95 246,536 -0.23(-0.65%)
Mar 20, 2006 36.39 36.40 36.05 36.19 173,755 -0.24(-0.65%)
Mar 17, 2006 36.33 36.42 36.20 36.42 241,020 +0.12(+0.34%)
Mar 16, 2006 36.38 36.46 36.21 36.30 172,989 -0.02(-0.05%)
Mar 15, 2006 36.12 36.34 35.59 36.32 169,005 +0.19(+0.52%)
Mar 14, 2006 35.78 36.17 35.58 36.13 224,625 +0.35(+0.97%)
Mar 13, 2006 35.63 35.96 35.59 35.78 224,932 +0.14(+0.38%)
Mar 10, 2006 35.42 35.73 35.22 35.65 171,457 +0.23(+0.66%)
Mar 09, 2006 35.63 35.75 35.26 35.41 170,691 -0.22(-0.62%)
Mar 08, 2006 35.45 35.63 35.26 35.63 131,006 +0.12(+0.33%)
Mar 07, 2006 35.39 35.56 35.26 35.52 155,521 +0.09(+0.26%)
Mar 06, 2006 35.99 35.99 35.41 35.43 187,392 -0.57(-1.58%)
Mar 03, 2006 36.05 36.29 35.85 35.99 98,982 -0.12(-0.33%)
Mar 02, 2006 36.24 36.28 35.91 36.11 141,118 -0.14(-0.40%)
Mar 01, 2006 36.07 36.41 35.94 36.25 216,351 +0.28(+0.78%)
Feb 28, 2006 36.02 36.04 35.63 35.97 239,794 -0.05(-0.13%)
Feb 27, 2006 35.76 36.06 35.73 36.02 220,795 +0.06(+0.16%)
Feb 24, 2006 35.70 35.96 35.48 35.96 289,592 +0.22(+0.60%)
Feb 23, 2006 35.96 36.12 35.70 35.75 386,429 -0.31(-0.87%)
Feb 22, 2006 35.64 36.20 35.64 36.06 216,045 +0.33(+0.91%)
Feb 21, 2006 35.87 35.90 35.63 35.73 220,335 -0.13(-0.36%)
Feb 17, 2006 35.67 35.92 35.56 35.86 235,657 +0.14(+0.40%)
Feb 16, 2006 35.77 35.90 35.66 35.72 333,721 +0.01(+0.04%)
Feb 15, 2006 35.56 35.79 35.29 35.71 198,884 +0.20(+0.55%)
Feb 14, 2006 35.03 35.56 34.99 35.51 367,889 +0.54(+1.55%)
Feb 13, 2006 34.96 35.18 34.79 34.97 160,425 +0.01(+0.02%)
Feb 10, 2006 34.64 35.00 34.42 34.96 251,899 +0.28(+0.81%)
Feb 09, 2006 34.84 35.14 34.64 34.68 239,794 -0.14(-0.41%)
Feb 08, 2006 34.46 34.85 34.27 34.82 351,341 +0.35(+1.00%)
Feb 07, 2006 34.99 35.11 34.16 34.48 491,234 -0.56(-1.60%)
Feb 06, 2006 34.63 35.07 34.50 35.04 232,746 +0.54(+1.57%)
Feb 03, 2006 34.72 34.88 34.45 34.50 257,109 -0.32(-0.92%)
Feb 02, 2006 35.10 35.10 34.71 34.82 187,852 -0.30(-0.85%)
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.