Indicators

Cullen/Frost Bankers (NY: CFR )

99.53 +0.31 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	27.07	28.41	26.89	27.56	0	-0.07(-0.26%)
Feb 26, 2009	27.93	28.68	27.28	27.63	1,657,374	+0.44(+1.60%)
Feb 25, 2009	27.27	27.95	26.02	27.20	1,515,534	-0.11(-0.40%)
Feb 24, 2009	25.72	27.35	25.24	27.30	1,606,270	+1.70(+6.65%)
Feb 23, 2009	26.13	26.52	25.31	25.60	1,499,643	-0.38(-1.45%)
Feb 20, 2009	25.73	26.39	24.88	25.98	2,228,612	+0.05(+0.20%)
Feb 19, 2009	27.20	27.21	25.85	25.93	1,182,503	-0.93(-3.48%)
Feb 18, 2009	27.52	27.78	26.48	26.86	1,187,007	-0.47(-1.71%)
Feb 17, 2009	28.46	28.46	26.83	27.33	1,701,698	-0.65(-2.33%)
Feb 13, 2009	29.24	29.64	27.80	27.98	1,342,176	-1.32(-4.50%)
Feb 12, 2009	28.51	29.39	27.88	29.30	1,043,247	-0.12(-0.39%)
Feb 11, 2009	29.36	29.62	28.55	29.42	1,586,326	+0.33(+1.14%)
Feb 10, 2009	30.13	31.38	28.84	29.08	2,600,894	-1.49(-4.88%)
Feb 09, 2009	30.70	31.25	30.12	30.58	1,095,744	+0.04(+0.13%)
Feb 06, 2009	28.42	30.74	28.42	30.54	2,279,738	+2.43(+8.66%)
Feb 05, 2009	27.25	28.58	26.77	28.10	1,151,827	+0.71(+2.59%)
Feb 04, 2009	27.76	28.11	27.22	27.39	863,810	+0.03(+0.12%)
Feb 03, 2009	28.09	28.16	26.57	27.36	1,739,876	-0.60(-2.13%)

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.