Cullen/Frost Bankers (NY: CFR )

95.03 -0.78 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 52.66 52.98 52.29 52.71 424,073 +0.32(+0.62%)
May 27, 2016 51.93 52.38 52.38 52.38 364,925 +0.33(+0.64%)
May 26, 2016 52.31 52.78 51.22 52.05 580,798 -0.14(-0.27%)
May 25, 2016 51.35 52.58 51.24 52.19 705,049 +1.30(+2.55%)
May 24, 2016 50.11 51.12 49.90 50.90 510,840 +1.13(+2.28%)
May 23, 2016 49.62 49.98 48.88 49.76 301,190 -0.02(-0.05%)
May 20, 2016 49.51 50.25 49.42 49.79 394,974 +0.63(+1.29%)
May 19, 2016 49.56 50.33 48.48 49.15 475,927 -0.78(-1.56%)
May 18, 2016 47.60 50.33 47.60 49.94 776,285 +2.22(+4.65%)
May 17, 2016 47.52 48.53 47.17 47.72 500,865 +0.05(+0.11%)
May 16, 2016 46.95 47.93 46.89 47.66 344,535 +0.88(+1.87%)
May 13, 2016 47.73 48.69 46.53 46.79 404,822 -1.20(-2.49%)
May 12, 2016 48.49 49.06 47.26 47.98 503,985 -0.16(-0.34%)
May 11, 2016 47.97 48.78 47.90 48.15 378,329 +0.02(+0.05%)
May 10, 2016 47.15 48.47 47.07 48.12 536,645 +1.17(+2.50%)
May 09, 2016 46.87 47.40 46.52 46.95 690,405 +0.03(+0.07%)
May 06, 2016 46.27 47.09 46.11 46.92 469,235 +0.13(+0.28%)
May 05, 2016 47.46 47.51 46.56 46.79 549,525 -0.23(-0.50%)
May 04, 2016 47.68 48.53 46.42 47.02 702,686 -0.86(-1.80%)
May 03, 2016 48.80 48.82 47.63 47.88 918,214 -1.65(-3.33%)
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.