Cullen/Frost Bankers (NY: CFR )

111.31 -0.01 (-0.01%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 21.02 21.41 21.01 21.40 190,610 +0.34(+1.61%)
Apr 29, 2003 21.09 21.28 21.03 21.06 168,392 -0.03(-0.16%)
Apr 28, 2003 20.82 21.14 20.82 21.09 150,925 +0.22(+1.03%)
Apr 25, 2003 21.18 21.32 20.75 20.88 210,529 -0.39(-1.84%)
Apr 24, 2003 21.26 21.34 21.02 21.27 196,585 -0.03(-0.15%)
Apr 23, 2003 21.37 21.46 21.28 21.30 208,690 -0.01(-0.03%)
Apr 22, 2003 20.79 21.47 20.73 21.31 213,287 +0.52(+2.51%)
Apr 21, 2003 20.58 20.88 20.58 20.79 137,748 +0.11(+0.54%)
Apr 17, 2003 20.55 20.69 20.43 20.68 115,683 +0.18(+0.86%)
Apr 16, 2003 20.65 20.87 20.45 20.50 276,108 -0.14(-0.70%)
Apr 15, 2003 20.25 20.73 20.25 20.64 265,076 +0.39(+1.93%)
Apr 14, 2003 19.98 20.25 19.94 20.25 187,392 +0.28(+1.41%)
Apr 11, 2003 20.07 20.18 19.91 19.97 85,192 +0.04(+0.20%)
Apr 10, 2003 19.72 19.98 19.70 19.93 116,143 +0.21(+1.06%)
Apr 09, 2003 19.94 20.06 19.61 19.72 172,070 -0.18(-0.92%)
Apr 08, 2003 20.05 20.06 19.86 19.91 315,334 -0.13(-0.65%)
Apr 07, 2003 20.39 20.53 20.04 20.04 180,650 -0.10(-0.52%)
Apr 04, 2003 20.20 20.28 20.11 20.14 170,844 +0.00(+0.00%)
Apr 03, 2003 20.53 20.53 20.06 20.14 157,973 -0.27(-1.31%)
Apr 02, 2003 20.23 20.44 20.17 20.41 171,610 +0.39(+1.92%)
Apr 01, 2003 19.91 20.06 19.78 20.02 183,868 +0.20(+0.99%)
Mar 31, 2003 20.04 20.12 19.77 19.83 289,439 -0.27(-1.36%)
Mar 28, 2003 20.14 20.30 20.08 20.10 366,510 -0.03(-0.16%)
Mar 27, 2003 20.17 20.30 20.10 20.13 273,197 -0.08(-0.42%)
Mar 26, 2003 20.26 20.28 20.17 20.22 223,400 -0.12(-0.61%)
Mar 25, 2003 20.07 20.35 20.04 20.34 8,963,580 +0.24(+1.20%)
Mar 24, 2003 20.33 20.34 20.00 20.10 144,489 -0.29(-1.41%)
Mar 21, 2003 20.21 20.39 20.13 20.39 260,633 +0.25(+1.23%)
Mar 20, 2003 19.81 20.15 19.59 20.14 202,714 +0.29(+1.48%)
Mar 19, 2003 19.71 19.85 19.56 19.85 245,004 +0.30(+1.54%)
Mar 18, 2003 19.45 19.55 19.34 19.55 343,680 +0.04(+0.20%)
Mar 17, 2003 19.53 19.55 18.96 19.51 590,217 -0.09(-0.47%)
Mar 14, 2003 19.61 19.71 19.41 19.60 234,585 +0.06(+0.30%)
Mar 13, 2003 19.35 19.55 19.02 19.54 222,940 +0.35(+1.84%)
Mar 12, 2003 19.42 19.42 19.02 19.19 238,415 -0.25(-1.28%)
Mar 11, 2003 19.42 19.55 19.27 19.44 215,585 +0.03(+0.13%)
Mar 10, 2003 19.97 19.97 19.40 19.41 171,150 -0.56(-2.81%)
Mar 07, 2003 19.87 19.97 19.71 19.97 167,933 +0.00(+0.00%)
Mar 06, 2003 20.06 20.06 19.78 19.97 93,926 -0.08(-0.42%)
Mar 05, 2003 19.89 20.06 19.83 20.06 191,682 +0.05(+0.26%)
Mar 04, 2003 20.26 20.33 19.96 20.00 222,633 -0.20(-0.97%)
Mar 03, 2003 20.34 20.55 20.09 20.20 150,159 -0.14(-0.67%)
Feb 28, 2003 20.36 20.48 20.23 20.34 133,610 +0.04(+0.19%)
Feb 27, 2003 20.07 20.34 19.94 20.30 148,320 +0.15(+0.75%)
Feb 26, 2003 20.46 20.46 20.15 20.15 177,892 -0.32(-1.56%)
Feb 25, 2003 20.30 20.51 19.96 20.47 231,827 +0.16(+0.80%)
Feb 24, 2003 20.66 20.66 20.28 20.30 235,504 -0.35(-1.71%)
Feb 21, 2003 20.34 20.72 20.34 20.66 204,093 +0.29(+1.44%)
Feb 20, 2003 20.13 20.46 20.13 20.36 243,625 +0.22(+1.10%)
Feb 19, 2003 20.13 20.23 19.97 20.14 243,012 +0.12(+0.59%)
Feb 18, 2003 19.89 20.09 19.87 20.02 287,753 +0.15(+0.76%)
Feb 14, 2003 19.94 20.04 19.74 19.87 513,911 -0.07(-0.33%)
Feb 13, 2003 19.82 19.94 19.65 19.94 275,955 +0.18(+0.93%)
Feb 12, 2003 19.74 20.01 19.68 19.76 301,390 +0.04(+0.20%)
Feb 11, 2003 20.04 20.16 19.72 19.72 172,223 -0.31(-1.53%)
Feb 10, 2003 19.78 20.09 19.72 20.02 200,416 +0.25(+1.25%)
Feb 07, 2003 20.09 20.21 19.71 19.77 269,060 -0.28(-1.40%)
Feb 06, 2003 19.94 20.07 19.74 20.06 159,658 +0.08(+0.39%)
Feb 05, 2003 20.26 20.44 19.89 19.98 130,546 -0.13(-0.65%)
Feb 04, 2003 20.21 20.33 20.09 20.11 312,882 -0.19(-0.93%)
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.