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, 2004 26.05 26.36 25.99 26.35 729,536 +0.30(+1.17%)
Apr 29, 2004 26.11 26.15 26.01 26.05 393,851 -0.09(-0.35%)
Apr 28, 2004 26.17 26.19 25.84 26.14 466,476 -0.06(-0.23%)
Apr 27, 2004 25.93 26.29 25.93 26.20 364,932 +0.33(+1.27%)
Apr 26, 2004 25.77 25.95 25.77 25.87 163,817 +0.13(+0.50%)
Apr 23, 2004 26.12 26.12 25.66 25.74 350,637 -0.37(-1.42%)
Apr 22, 2004 25.62 26.19 25.58 26.12 176,304 +0.52(+2.02%)
Apr 21, 2004 25.66 25.77 25.47 25.60 405,681 -0.12(-0.45%)
Apr 20, 2004 25.91 26.23 25.71 25.71 648,202 -0.20(-0.77%)
Apr 19, 2004 26.12 26.17 25.91 25.91 221,654 -0.26(-0.98%)
Apr 16, 2004 25.98 26.34 25.88 26.17 295,429 +0.20(+0.77%)
Apr 15, 2004 25.41 26.00 25.41 25.97 670,056 +0.91(+3.64%)
Apr 14, 2004 25.12 25.28 24.99 25.06 404,038 -0.11(-0.44%)
Apr 13, 2004 25.84 25.84 25.12 25.17 466,476 -0.57(-2.20%)
Apr 12, 2004 25.70 25.96 25.60 25.73 148,700 +0.01(+0.02%)
Apr 08, 2004 25.74 25.87 25.71 25.73 216,560 +0.02(+0.09%)
Apr 07, 2004 25.94 25.94 25.61 25.70 230,526 -0.19(-0.73%)
Apr 06, 2004 25.80 26.10 25.80 25.89 270,947 -0.02(-0.09%)
Apr 05, 2004 26.05 26.07 25.84 25.91 251,229 -0.07(-0.26%)
Apr 02, 2004 26.38 26.38 25.89 25.98 287,542 -0.31(-1.18%)
Apr 01, 2004 25.99 26.29 25.99 26.29 283,106 +0.27(+1.03%)
Mar 31, 2004 25.90 26.06 25.80 26.02 158,723 +0.08(+0.30%)
Mar 30, 2004 25.76 25.96 25.68 25.94 215,410 +0.18(+0.71%)
Mar 29, 2004 25.59 25.80 25.56 25.76 229,048 +0.21(+0.83%)
Mar 26, 2004 25.07 25.65 24.98 25.55 415,704 +0.40(+1.60%)
Mar 25, 2004 24.80 25.20 24.80 25.15 587,243 +0.35(+1.40%)
Mar 24, 2004 25.11 25.14 24.80 24.80 260,431 -0.35(-1.40%)
Mar 23, 2004 25.23 25.32 25.11 25.15 235,620 +0.00(+0.00%)
Mar 22, 2004 25.38 25.38 25.07 25.15 356,388 -0.26(-1.03%)
Mar 19, 2004 25.52 25.68 25.41 25.42 355,402 -0.11(-0.43%)
Mar 18, 2004 25.53 25.62 25.32 25.52 197,993 -0.05(-0.21%)
Mar 17, 2004 25.01 25.68 25.01 25.58 548,631 +0.22(+0.86%)
Mar 16, 2004 25.13 25.47 25.13 25.36 325,826 +0.23(+0.92%)
Mar 15, 2004 25.32 25.32 25.07 25.13 318,761 -0.15(-0.58%)
Mar 12, 2004 24.92 25.31 24.90 25.28 406,009 +0.35(+1.42%)
Mar 11, 2004 25.38 25.46 24.92 24.92 345,215 -0.41(-1.61%)
Mar 10, 2004 25.84 25.85 25.33 25.33 401,573 -0.57(-2.19%)
Mar 09, 2004 26.14 26.15 25.89 25.90 216,560 -0.28(-1.07%)
Mar 08, 2004 26.32 26.46 26.17 26.18 128,983 -0.15(-0.56%)
Mar 05, 2004 26.11 26.32 26.05 26.32 242,850 +0.21(+0.79%)
Mar 04, 2004 26.11 26.25 26.04 26.12 291,650 +0.05(+0.21%)
Mar 03, 2004 26.11 26.24 25.93 26.06 715,077 +0.02(+0.09%)
Mar 02, 2004 26.05 26.28 25.99 26.04 500,323 -0.04(-0.16%)
Mar 01, 2004 25.87 26.13 25.85 26.08 452,838 +0.26(+1.01%)
Feb 27, 2004 25.26 25.94 25.26 25.82 488,329 +0.56(+2.22%)
Feb 26, 2004 24.83 25.26 24.80 25.26 340,121 +0.30(+1.22%)
Feb 25, 2004 24.70 24.95 24.65 24.95 372,490 +0.26(+1.03%)
Feb 24, 2004 24.89 25.01 24.65 24.70 490,465 -0.13(-0.54%)
Feb 23, 2004 25.31 25.31 24.79 24.83 155,437 -0.43(-1.71%)
Feb 20, 2004 25.32 25.32 24.98 25.26 310,381 -0.05(-0.22%)
Feb 19, 2004 25.23 25.44 25.23 25.32 284,584 +0.13(+0.53%)
Feb 18, 2004 24.88 25.23 24.88 25.18 286,063 +0.27(+1.07%)
Feb 17, 2004 24.98 25.07 24.82 24.92 210,316 +0.01(+0.05%)
Feb 13, 2004 24.71 24.95 24.68 24.90 345,708 +0.19(+0.79%)
Feb 12, 2004 24.98 24.98 24.58 24.71 216,889 -0.27(-1.07%)
Feb 11, 2004 24.59 24.98 24.59 24.98 266,346 +0.32(+1.28%)
Feb 10, 2004 24.83 24.83 24.56 24.66 389,414 -0.11(-0.44%)
Feb 09, 2004 24.65 24.89 24.56 24.77 441,500 +0.16(+0.64%)
Feb 06, 2004 24.78 24.82 24.59 24.61 307,259 -0.17(-0.69%)
Feb 05, 2004 24.76 24.83 24.62 24.78 153,136 -0.02(-0.07%)
Feb 04, 2004 25.20 25.20 24.80 24.80 131,447 -0.46(-1.81%)
Feb 03, 2004 25.15 25.33 25.11 25.26 232,334 +0.07(+0.29%)
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.