Cullen/Frost Bankers (NY: CFR )

110.35 USD +1.71 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 110.09 110.69 108.94 110.35 221,000 +1.71(+1.57%)
Apr 08, 2021 108.08 109.22 106.76 108.64 271,084 -0.10(-0.09%)
Apr 07, 2021 109.51 110.05 107.79 108.74 215,379 -0.42(-0.38%)
Apr 06, 2021 109.95 110.84 108.90 109.16 255,784 -0.72(-0.66%)
Apr 05, 2021 111.39 111.91 109.26 109.88 349,965 -0.21(-0.19%)
Apr 01, 2021 108.49 110.17 107.57 110.09 365,900 +1.33(+1.22%)
Mar 31, 2021 109.55 110.32 108.58 108.76 386,620 -1.55(-1.41%)
Mar 30, 2021 109.32 110.98 109.00 110.31 365,308 +2.10(+1.94%)
Mar 29, 2021 110.90 111.55 107.75 108.21 336,261 -4.04(-3.60%)
Mar 26, 2021 112.22 112.54 110.46 112.25 270,500 +1.70(+1.54%)
Mar 25, 2021 107.52 111.36 106.58 110.55 382,686 +2.45(+2.27%)
Mar 24, 2021 109.62 111.46 107.99 108.10 258,057 -0.24(-0.22%)
Mar 23, 2021 110.85 111.69 107.41 108.34 433,322 -4.05(-3.60%)
Mar 22, 2021 116.90 116.90 111.64 112.39 410,807 -4.82(-4.11%)
Mar 19, 2021 115.32 117.99 113.78 117.21 1,538,500 +0.59(+0.51%)
Mar 18, 2021 117.05 119.77 115.81 116.62 477,769 +0.93(+0.80%)
Mar 17, 2021 115.75 116.66 114.40 115.69 344,064 +1.20(+1.05%)
Mar 16, 2021 115.65 115.68 113.57 114.49 467,550 -1.99(-1.71%)
Mar 15, 2021 117.18 117.25 115.41 116.48 490,269 -0.71(-0.61%)
Mar 12, 2021 114.91 117.38 114.91 117.19 380,800 +3.06(+2.68%)
Mar 11, 2021 111.91 114.35 111.54 114.13 328,886 +1.51(+1.34%)
Mar 10, 2021 112.60 113.98 111.02 112.62 505,433 +0.01(+0.01%)
Mar 09, 2021 112.26 114.24 109.29 112.61 507,264 -1.69(-1.48%)
Mar 08, 2021 112.09 114.86 111.48 114.30 343,145 +3.54(+3.20%)
Mar 05, 2021 109.61 110.97 107.07 110.76 403,800 +2.93(+2.72%)
Mar 04, 2021 107.45 109.09 105.63 107.83 498,398 +0.18(+0.17%)
Mar 03, 2021 106.75 109.00 106.37 107.65 372,185 +1.99(+1.88%)
Mar 02, 2021 107.03 108.20 105.57 105.66 442,687 -1.84(-1.71%)
Mar 01, 2021 106.34 108.11 105.34 107.50 405,743 +3.10(+2.97%)
Feb 26, 2021 105.40 105.79 102.59 104.40 511,200 -2.17(-2.04%)
Feb 25, 2021 109.63 109.68 105.91 106.57 544,821 -2.43(-2.23%)
Feb 24, 2021 106.85 109.36 106.79 109.00 344,219 +2.33(+2.18%)
Feb 23, 2021 106.07 107.17 104.66 106.67 349,243 +1.27(+1.20%)
Feb 22, 2021 103.12 106.18 102.88 105.40 421,641 +1.67(+1.61%)
Feb 19, 2021 101.44 103.82 101.44 103.73 337,200 +2.99(+2.97%)
Feb 18, 2021 101.16 102.10 100.12 100.74 293,451 -1.19(-1.17%)
Feb 17, 2021 103.38 103.72 101.82 101.93 440,950 -1.61(-1.55%)
Feb 16, 2021 101.90 103.69 101.26 103.54 552,594 +2.77(+2.75%)
Feb 12, 2021 99.58 100.87 99.26 100.77 347,500 +1.10(+1.10%)
Feb 11, 2021 99.15 100.07 97.97 99.67 387,134 +0.54(+0.54%)
Feb 10, 2021 99.27 100.17 98.09 99.13 304,042 -0.06(-0.06%)
Feb 09, 2021 97.95 99.67 97.46 99.19 404,629 +1.11(+1.13%)
Feb 08, 2021 96.78 98.08 96.31 98.08 335,343 +1.63(+1.69%)
Feb 05, 2021 97.27 98.48 96.16 96.45 388,900 -0.13(-0.13%)
Feb 04, 2021 94.24 97.05 94.24 96.58 563,159 +2.29(+2.43%)
Feb 03, 2021 93.62 94.43 92.54 94.29 394,083 +0.67(+0.72%)
Feb 02, 2021 93.65 93.94 92.26 93.62 502,506 +0.84(+0.91%)
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.