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 (%)
Jan 30, 2015	46.26	46.98	46.14	46.70	3,289,380	-0.02(-0.03%)
Jan 29, 2015	46.36	46.92	45.99	46.71	1,026,893	+0.13(+0.27%)
Jan 28, 2015	47.70	48.06	46.54	46.59	1,386,608	-1.01(-2.13%)
Jan 27, 2015	47.61	48.20	47.42	47.60	1,653,153	-0.73(-1.52%)
Jan 26, 2015	47.67	48.40	47.19	48.33	1,014,964	+0.53(+1.11%)
Jan 23, 2015	48.10	48.35	47.51	47.80	638,467	-0.40(-0.84%)
Jan 22, 2015	47.04	48.31	46.76	48.21	1,054,172	+1.56(+3.34%)
Jan 21, 2015	46.59	47.22	46.26	46.65	802,554	-0.13(-0.27%)
Jan 20, 2015	47.46	47.65	46.52	46.77	765,486	-0.67(-1.41%)
Jan 16, 2015	46.26	47.49	46.21	47.44	973,422	+0.94(+2.03%)
Jan 15, 2015	47.31	47.52	46.33	46.50	1,108,568	-0.88(-1.87%)
Jan 14, 2015	46.73	47.52	46.21	47.38	2,740,428	-0.15(-0.32%)
Jan 13, 2015	47.22	47.78	45.63	47.53	3,321,233	+0.49(+1.04%)
Jan 12, 2015	47.91	47.97	46.91	47.04	1,002,531	-0.67(-1.40%)
Jan 09, 2015	49.79	49.88	47.38	47.71	1,915,776	-2.32(-4.64%)
Jan 08, 2015	50.06	50.45	49.79	50.03	860,540	+0.62(+1.26%)
Jan 07, 2015	49.57	49.77	49.02	49.41	905,453	+0.05(+0.11%)
Jan 06, 2015	50.36	50.63	48.84	49.36	1,111,043	-1.24(-2.44%)
Jan 05, 2015	51.98	51.98	50.46	50.60	1,278,002	-1.66(-3.18%)

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.