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 30, 2009 31.98 31.98 30.64 30.73 1,382,865 -0.95(-2.99%)
Apr 29, 2009 31.43 31.89 30.76 31.68 1,535,994 +0.99(+3.21%)
Apr 28, 2009 29.85 31.31 29.43 30.69 1,498,932 +0.47(+1.55%)
Apr 27, 2009 30.12 30.83 29.94 30.22 1,743,315 -0.29(-0.94%)
Apr 24, 2009 29.89 31.00 29.21 30.51 1,743,701 +0.79(+2.66%)
Apr 23, 2009 29.38 29.86 28.49 29.72 2,303,111 -0.57(-1.87%)
Apr 22, 2009 31.33 31.70 28.94 30.29 3,421,103 -1.51(-4.76%)
Apr 21, 2009 30.37 31.95 29.94 31.80 2,073,990 +1.09(+3.55%)
Apr 20, 2009 32.21 32.21 30.68 30.71 1,965,864 -2.08(-6.35%)
Apr 17, 2009 31.78 33.45 31.54 32.80 1,879,187 +0.88(+2.76%)
Apr 16, 2009 31.56 32.34 30.95 31.91 1,330,204 +0.45(+1.43%)
Apr 15, 2009 30.69 31.57 30.07 31.46 1,124,500 +0.76(+2.47%)
Apr 14, 2009 31.98 32.27 30.69 30.71 1,669,525 -1.90(-5.82%)
Apr 13, 2009 31.59 32.72 30.90 32.61 1,407,591 +0.69(+2.15%)
Apr 09, 2009 30.81 31.94 30.32 31.92 1,846,713 +1.94(+6.47%)
Apr 08, 2009 30.13 30.13 29.44 29.98 1,533,470 -0.04(-0.13%)
Apr 07, 2009 30.54 30.80 29.70 30.02 3,268,777 -1.82(-5.72%)
Apr 06, 2009 31.33 31.98 30.77 31.84 1,303,598 +0.16(+0.49%)
Apr 03, 2009 30.09 31.71 30.09 31.69 1,663,930 +0.52(+1.65%)
Apr 02, 2009 32.04 32.25 30.97 31.17 2,108,125 -0.41(-1.30%)
Apr 01, 2009 30.11 31.68 29.75 31.58 1,145,340 +0.95(+3.09%)
Mar 31, 2009 30.28 31.00 29.69 30.64 1,301,939 +1.02(+3.44%)
Mar 30, 2009 30.02 30.48 29.57 29.62 1,149,340 -2.15(-6.76%)
Mar 26, 2009 30.92 31.76 30.08 31.76 1,804,074 +1.15(+3.75%)
Mar 25, 2009 30.10 31.08 28.94 30.62 1,225,223 +0.86(+2.90%)
Mar 24, 2009 31.37 31.91 29.75 29.75 1,595,633 -2.53(-7.84%)
Mar 23, 2009 30.39 32.29 30.35 32.29 1,810,704 +2.97(+10.13%)
Mar 20, 2009 30.07 30.17 29.17 29.32 1,858,458 -0.65(-2.16%)
Mar 19, 2009 31.02 31.19 29.55 29.96 3,208,394 -0.85(-2.75%)
Mar 18, 2009 27.80 30.84 27.71 30.81 2,697,322 +2.43(+8.55%)
Mar 17, 2009 26.88 28.51 26.53 28.38 1,367,657 +1.40(+5.20%)
Mar 16, 2009 28.22 28.35 26.78 26.98 1,184,516 -0.50(-1.83%)
Mar 13, 2009 28.19 28.44 27.12 27.48 0 -0.50(-1.80%)
Mar 12, 2009 25.98 28.24 25.37 27.99 1,698,184 +1.93(+7.41%)
Mar 11, 2009 25.71 26.61 25.47 26.05 1,974,108 -0.70(-2.63%)
Mar 10, 2009 24.70 26.84 24.08 26.76 1,960,148 +2.69(+11.17%)
Mar 09, 2009 23.74 24.70 23.57 24.07 1,378,889 +0.18(+0.74%)
Mar 06, 2009 24.43 24.80 23.10 23.89 0 -0.38(-1.56%)
Mar 05, 2009 25.60 25.60 24.12 24.27 2,070,855 -1.46(-5.68%)
Mar 04, 2009 26.84 26.96 24.86 25.73 1,870,637 -1.19(-4.44%)
Mar 02, 2009 27.46 27.82 26.91 26.93 1,145,357 -1.16(-4.14%)
Feb 27, 2009 27.59 28.96 27.40 28.09 0 -0.07(-0.25%)
Feb 26, 2009 28.47 29.23 27.80 28.16 1,626,136 +0.44(+1.60%)
Feb 25, 2009 27.80 28.49 26.52 27.72 1,486,969 -0.11(-0.40%)
Feb 24, 2009 26.21 27.87 25.73 27.83 1,575,995 +1.74(+6.65%)
Feb 23, 2009 26.63 27.03 25.80 26.09 1,471,377 -0.38(-1.45%)
Feb 20, 2009 26.22 26.90 25.36 26.48 2,186,606 +0.05(+0.20%)
Feb 19, 2009 27.72 27.74 26.35 26.43 1,160,215 -0.95(-3.48%)
Feb 18, 2009 28.04 28.32 26.99 27.38 1,164,634 -0.48(-1.71%)
Feb 17, 2009 29.00 29.01 27.35 27.85 1,669,623 -0.67(-2.33%)
Feb 13, 2009 29.81 30.21 28.34 28.52 1,316,878 -1.34(-4.50%)
Feb 12, 2009 29.06 29.96 28.42 29.86 1,023,584 -0.12(-0.39%)
Feb 11, 2009 29.92 30.19 29.09 29.98 1,556,426 +0.34(+1.14%)
Feb 10, 2009 30.71 31.98 29.39 29.64 2,551,871 -1.52(-4.88%)
Feb 09, 2009 31.29 31.85 30.69 31.16 1,075,091 +0.04(+0.13%)
Feb 06, 2009 28.97 31.33 28.97 31.12 2,236,768 +2.48(+8.66%)
Feb 05, 2009 27.77 29.13 27.28 28.64 1,130,117 +0.72(+2.59%)
Feb 04, 2009 28.29 28.65 27.74 27.92 847,528 +0.03(+0.12%)
Feb 03, 2009 28.63 28.70 27.08 27.89 1,707,082 -0.61(-2.13%)
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.