Cullen/Frost Bankers (NY: CFR )

114.02 +2.22 (+1.99%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 26.34 26.37 25.62 26.36 728,057 +0.01(+0.02%)
Apr 28, 2005 26.14 26.42 25.84 26.36 532,692 +0.13(+0.49%)
Apr 27, 2005 25.77 26.35 25.50 26.23 745,638 +0.40(+1.53%)
Apr 26, 2005 26.23 26.23 25.77 25.84 411,925 -0.43(-1.62%)
Apr 25, 2005 25.98 26.29 25.96 26.26 483,071 +0.28(+1.08%)
Apr 22, 2005 26.27 26.39 25.85 25.98 291,321 -0.44(-1.68%)
Apr 21, 2005 26.35 26.50 25.96 26.43 314,489 +0.20(+0.77%)
Apr 20, 2005 26.99 26.99 26.18 26.22 330,098 -0.78(-2.88%)
Apr 19, 2005 27.10 27.14 26.84 27.00 308,902 -0.04(-0.14%)
Apr 18, 2005 26.65 27.17 26.50 27.04 199,472 +0.42(+1.58%)
Apr 15, 2005 26.93 26.93 26.57 26.62 278,176 -0.37(-1.35%)
Apr 14, 2005 27.54 27.54 26.97 26.99 485,207 -0.55(-1.99%)
Apr 13, 2005 28.00 28.00 27.53 27.53 353,759 -0.40(-1.44%)
Apr 12, 2005 27.48 28.07 27.38 27.93 197,993 +0.43(+1.55%)
Apr 11, 2005 27.54 27.75 27.48 27.51 157,080 -0.03(-0.11%)
Apr 08, 2005 27.78 27.78 27.52 27.54 197,993 -0.19(-0.68%)
Apr 07, 2005 27.75 28.03 27.66 27.73 185,505 -0.02(-0.09%)
Apr 06, 2005 27.72 27.97 27.70 27.75 216,560 +0.12(+0.44%)
Apr 05, 2005 27.39 27.83 27.39 27.63 375,612 +0.22(+0.80%)
Apr 04, 2005 27.30 27.47 27.06 27.41 236,606 +0.11(+0.40%)
Apr 01, 2005 27.54 27.75 27.17 27.30 338,807 -0.18(-0.64%)
Mar 31, 2005 27.36 27.70 27.30 27.48 248,272 +0.18(+0.67%)
Mar 30, 2005 26.86 27.42 26.86 27.30 863,120 +0.49(+1.84%)
Mar 29, 2005 26.85 26.89 26.70 26.80 1,428,346 -0.12(-0.43%)
Mar 28, 2005 27.08 27.20 26.92 26.92 359,345 -0.06(-0.23%)
Mar 24, 2005 27.30 27.45 26.97 26.98 229,541 -0.26(-0.94%)
Mar 23, 2005 27.39 27.39 27.19 27.24 331,413 -0.21(-0.75%)
Mar 22, 2005 27.65 27.75 27.36 27.44 291,157 -0.20(-0.73%)
Mar 21, 2005 27.95 27.95 27.61 27.64 243,836 -0.30(-1.09%)
Mar 18, 2005 27.87 28.00 27.68 27.95 303,973 +0.02(+0.07%)
Mar 17, 2005 28.00 28.01 27.75 27.93 343,243 -0.13(-0.48%)
Mar 16, 2005 28.25 28.32 28.00 28.06 274,561 -0.21(-0.75%)
Mar 15, 2005 28.30 28.40 28.09 28.28 226,419 -0.01(-0.02%)
Mar 14, 2005 28.18 28.42 28.17 28.28 349,815 +0.08(+0.28%)
Mar 11, 2005 28.26 28.39 28.07 28.20 144,921 -0.02(-0.06%)
Mar 10, 2005 28.27 28.36 28.10 28.22 129,147 -0.02(-0.09%)
Mar 09, 2005 28.56 28.56 28.22 28.25 187,149 -0.35(-1.21%)
Mar 08, 2005 28.62 28.70 28.52 28.59 402,395 -0.01(-0.04%)
Mar 07, 2005 28.63 28.73 28.58 28.60 210,481 +0.04(+0.13%)
Mar 04, 2005 28.43 28.67 28.35 28.57 426,220 +0.20(+0.71%)
Mar 03, 2005 28.33 28.49 28.19 28.37 503,938 +0.07(+0.24%)
Mar 02, 2005 28.33 28.61 28.14 28.30 488,986 -0.03(-0.11%)
Mar 01, 2005 28.29 28.53 28.26 28.33 576,563 +0.04(+0.15%)
Feb 28, 2005 28.17 28.36 28.09 28.29 442,158 +0.11(+0.39%)
Feb 25, 2005 28.06 28.20 27.96 28.18 456,946 -0.06(-0.22%)
Feb 24, 2005 28.23 28.28 28.09 28.24 583,629 -0.01(-0.02%)
Feb 23, 2005 28.45 28.57 28.25 28.25 501,309 -0.20(-0.71%)
Feb 22, 2005 28.85 28.85 28.43 28.45 267,168 -0.40(-1.39%)
Feb 18, 2005 29.09 29.16 28.83 28.85 233,320 -0.24(-0.82%)
Feb 17, 2005 29.13 29.13 28.92 29.09 344,229 -0.04(-0.15%)
Feb 16, 2005 29.37 29.43 29.10 29.13 451,688 -0.27(-0.93%)
Feb 15, 2005 29.34 29.52 29.27 29.40 158,723 +0.06(+0.21%)
Feb 14, 2005 29.12 29.40 29.12 29.34 235,456 +0.29(+0.98%)
Feb 11, 2005 29.01 29.12 28.95 29.05 395,987 +0.08(+0.27%)
Feb 10, 2005 29.07 29.23 28.92 28.98 424,576 -0.04(-0.13%)
Feb 09, 2005 29.40 29.51 29.01 29.01 151,000 -0.44(-1.51%)
Feb 08, 2005 29.52 29.69 29.39 29.46 141,635 -0.07(-0.23%)
Feb 07, 2005 29.64 29.82 29.49 29.52 314,489 -0.05(-0.18%)
Feb 04, 2005 29.23 29.60 29.23 29.58 304,137 +0.37(+1.25%)
Feb 03, 2005 29.04 29.27 29.04 29.21 246,464 +0.02(+0.08%)
Feb 02, 2005 28.94 29.35 28.91 29.19 389,743 +0.29(+0.99%)
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.