Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	32.24	32.89	32.04	32.46	535,383	+0.28(+0.88%)
Dec 28, 2007	32.63	32.79	32.12	32.18	378,644	-0.21(-0.63%)
Dec 27, 2007	33.20	33.20	32.29	32.38	568,842	-0.60(-1.81%)
Dec 26, 2007	33.30	33.30	32.79	32.98	478,166	-0.30(-0.90%)
Dec 24, 2007	33.18	33.40	32.95	33.28	323,338	+0.36(+1.09%)
Dec 21, 2007	32.90	33.00	32.35	32.92	873,175	+0.33(+1.02%)
Dec 20, 2007	32.74	32.74	31.98	32.59	656,134	+0.15(+0.47%)
Dec 19, 2007	32.61	32.92	32.15	32.44	522,656	-0.13(-0.41%)
Dec 18, 2007	32.37	32.90	32.04	32.57	975,866	+0.44(+1.36%)
Dec 17, 2007	31.83	32.64	31.61	32.13	816,836	+0.21(+0.64%)
Dec 14, 2007	32.37	32.67	31.93	31.93	701,349	-0.60(-1.83%)
Dec 13, 2007	32.12	32.53	31.72	32.53	991,479	+0.20(+0.63%)
Dec 12, 2007	33.10	33.62	31.94	32.32	1,270,416	-0.10(-0.30%)
Dec 11, 2007	34.54	34.54	32.42	32.42	1,176,094	-2.11(-6.11%)
Dec 10, 2007	34.36	34.60	33.97	34.52	866,464	+0.40(+1.16%)
Dec 07, 2007	34.48	34.59	33.95	34.13	441,035	-0.44(-1.26%)
Dec 06, 2007	33.96	34.59	33.85	34.56	1,072,000	+0.67(+1.97%)
Dec 05, 2007	33.73	33.96	33.35	33.90	460,003	+0.52(+1.56%)
Dec 04, 2007	33.48	33.63	33.04	33.38	401,863	-0.28(-0.84%)

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.