Indicators

Cullen/Frost Bankers (NY: CFR )

101.58 +0.95 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.92	30.82	29.84	30.75	915,346	+0.84(+2.80%)
Nov 27, 2009	29.72	30.28	29.69	29.91	301,400	-0.58(-1.91%)
Nov 25, 2009	30.92	30.95	30.44	30.49	519,489	-0.40(-1.29%)
Nov 24, 2009	30.82	30.97	30.53	30.89	531,930	+0.03(+0.08%)
Nov 23, 2009	30.87	31.24	30.73	30.86	407,071	+0.33(+1.09%)
Nov 20, 2009	30.31	30.68	30.27	30.53	507,947	+0.01(+0.04%)
Nov 19, 2009	30.92	30.93	30.32	30.52	447,215	-0.56(-1.79%)
Nov 18, 2009	30.85	31.25	30.84	31.08	474,129	+0.18(+0.58%)
Nov 17, 2009	30.64	30.94	30.43	30.90	611,553	+0.22(+0.73%)
Nov 16, 2009	30.80	31.13	30.58	30.67	894,604	+0.13(+0.44%)
Nov 13, 2009	30.56	30.83	30.21	30.54	374,994	+0.15(+0.51%)
Nov 12, 2009	30.67	30.94	30.31	30.38	331,303	-0.40(-1.29%)
Nov 11, 2009	30.80	31.10	30.61	30.78	414,775	+0.17(+0.56%)
Nov 10, 2009	30.94	30.94	30.38	30.61	486,791	-0.44(-1.40%)
Nov 09, 2009	30.44	31.11	30.35	31.04	659,954	+0.78(+2.58%)
Nov 06, 2009	30.10	30.52	29.80	30.26	412,079	-0.03(-0.08%)
Nov 05, 2009	29.85	30.31	29.65	30.29	1,178,660	+0.74(+2.51%)
Nov 04, 2009	29.92	30.28	29.51	29.55	924,816	-0.19(-0.62%)
Nov 03, 2009	29.67	29.87	29.24	29.73	980,343	-0.26(-0.88%)

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.