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 29, 2005 26.32 26.35 25.61 26.35 728,540 +0.01(+0.02%)
Apr 28, 2005 26.12 26.40 25.82 26.34 533,046 +0.13(+0.49%)
Apr 27, 2005 25.76 26.34 25.48 26.21 746,133 +0.40(+1.53%)
Apr 26, 2005 26.21 26.21 25.75 25.82 412,198 -0.43(-1.62%)
Apr 25, 2005 25.96 26.27 25.94 26.24 483,392 +0.28(+1.08%)
Apr 22, 2005 26.26 26.37 25.84 25.96 291,514 -0.44(-1.68%)
Apr 21, 2005 26.34 26.49 25.95 26.41 314,698 +0.20(+0.77%)
Apr 20, 2005 26.97 26.97 26.16 26.21 330,317 -0.78(-2.88%)
Apr 19, 2005 27.08 27.13 26.82 26.99 309,107 -0.04(-0.14%)
Apr 18, 2005 26.63 27.16 26.49 27.02 199,604 +0.42(+1.58%)
Apr 15, 2005 26.91 26.91 26.55 26.60 278,361 -0.36(-1.35%)
Apr 14, 2005 27.52 27.52 26.95 26.97 485,529 -0.55(-1.99%)
Apr 13, 2005 27.98 27.98 27.51 27.52 353,994 -0.40(-1.44%)
Apr 12, 2005 27.46 28.05 27.36 27.92 198,124 +0.43(+1.55%)
Apr 11, 2005 27.52 27.73 27.46 27.49 157,184 -0.03(-0.11%)
Apr 08, 2005 27.76 27.76 27.50 27.52 198,124 -0.19(-0.68%)
Apr 07, 2005 27.73 28.01 27.64 27.71 185,629 -0.02(-0.09%)
Apr 06, 2005 27.70 27.95 27.69 27.73 216,704 +0.12(+0.44%)
Apr 05, 2005 27.37 27.81 27.37 27.61 375,861 +0.22(+0.80%)
Apr 04, 2005 27.28 27.45 27.05 27.39 236,763 +0.11(+0.40%)
Apr 01, 2005 27.52 27.73 27.16 27.28 339,032 -0.18(-0.64%)
Mar 31, 2005 27.34 27.68 27.28 27.46 248,437 +0.18(+0.67%)
Mar 30, 2005 26.85 27.41 26.85 27.28 863,693 +0.49(+1.84%)
Mar 29, 2005 26.83 26.87 26.68 26.79 1,429,294 -0.12(-0.43%)
Mar 28, 2005 27.07 27.19 26.90 26.90 359,584 -0.06(-0.23%)
Mar 24, 2005 27.28 27.44 26.96 26.96 229,693 -0.26(-0.94%)
Mar 23, 2005 27.37 27.37 27.17 27.22 331,633 -0.21(-0.75%)
Mar 22, 2005 27.63 27.73 27.34 27.42 291,350 -0.20(-0.73%)
Mar 21, 2005 27.93 27.93 27.59 27.62 243,997 -0.30(-1.09%)
Mar 18, 2005 27.86 27.98 27.66 27.93 304,175 +0.02(+0.07%)
Mar 17, 2005 27.98 27.99 27.73 27.91 343,471 -0.13(-0.48%)
Mar 16, 2005 28.23 28.31 27.98 28.04 274,744 -0.21(-0.75%)
Mar 15, 2005 28.28 28.38 28.07 28.26 226,569 -0.01(-0.02%)
Mar 14, 2005 28.16 28.40 28.15 28.26 350,048 +0.08(+0.28%)
Mar 11, 2005 28.24 28.37 28.06 28.18 145,017 -0.02(-0.06%)
Mar 10, 2005 28.25 28.34 28.08 28.20 129,233 -0.02(-0.09%)
Mar 09, 2005 28.54 28.54 28.20 28.23 187,273 -0.35(-1.21%)
Mar 08, 2005 28.60 28.68 28.50 28.57 402,662 -0.01(-0.04%)
Mar 07, 2005 28.62 28.71 28.56 28.59 210,620 +0.04(+0.13%)
Mar 04, 2005 28.41 28.65 28.34 28.55 426,503 +0.20(+0.71%)
Mar 03, 2005 28.31 28.47 28.17 28.35 504,273 +0.07(+0.24%)
Mar 02, 2005 28.31 28.59 28.12 28.28 489,311 -0.03(-0.11%)
Mar 01, 2005 28.28 28.51 28.24 28.31 576,946 +0.04(+0.15%)
Feb 28, 2005 28.15 28.34 28.07 28.27 442,451 +0.11(+0.39%)
Feb 25, 2005 28.04 28.18 27.94 28.16 457,249 -0.06(-0.22%)
Feb 24, 2005 28.21 28.26 28.07 28.22 584,016 -0.01(-0.02%)
Feb 23, 2005 28.43 28.55 28.23 28.23 501,642 -0.20(-0.71%)
Feb 22, 2005 28.83 28.83 28.41 28.43 267,345 -0.40(-1.39%)
Feb 18, 2005 29.07 29.14 28.81 28.83 233,475 -0.24(-0.82%)
Feb 17, 2005 29.11 29.11 28.90 29.07 344,457 -0.04(-0.15%)
Feb 16, 2005 29.35 29.41 29.08 29.11 451,987 -0.27(-0.93%)
Feb 15, 2005 29.32 29.50 29.25 29.38 158,828 +0.06(+0.21%)
Feb 14, 2005 29.10 29.38 29.10 29.32 235,612 +0.29(+0.98%)
Feb 11, 2005 28.99 29.10 28.93 29.04 396,249 +0.08(+0.27%)
Feb 10, 2005 29.05 29.21 28.90 28.96 424,858 -0.04(-0.13%)
Feb 09, 2005 29.38 29.49 28.99 28.99 151,101 -0.44(-1.51%)
Feb 08, 2005 29.50 29.67 29.37 29.44 141,729 -0.07(-0.23%)
Feb 07, 2005 29.62 29.80 29.47 29.50 314,698 -0.05(-0.19%)
Feb 04, 2005 29.21 29.58 29.21 29.56 304,339 +0.36(+1.25%)
Feb 03, 2005 29.02 29.25 29.02 29.19 246,628 +0.02(+0.08%)
Feb 02, 2005 28.92 29.33 28.89 29.17 390,001 +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.