Skip to main content

Cullen/Frost Bankers (NY: CFR )

111.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 107.26 111.34 107.20 111.32 316,685 +4.48(+4.19%)
Mar 26, 2024 107.24 107.47 106.44 106.84 225,415 +0.02(+0.02%)
Mar 25, 2024 106.37 107.41 106.37 106.82 322,235 +0.38(+0.36%)
Mar 22, 2024 108.54 108.83 106.03 106.44 272,921 -1.77(-1.64%)
Mar 21, 2024 107.45 109.22 107.45 108.21 307,687 +1.16(+1.08%)
Mar 20, 2024 105.13 108.06 105.13 107.05 329,015 +1.31(+1.24%)
Mar 19, 2024 105.39 106.83 105.13 105.74 248,389 -0.05(-0.05%)
Mar 18, 2024 106.07 106.78 105.34 105.79 308,705 -0.23(-0.22%)
Mar 15, 2024 105.26 107.08 105.12 106.02 783,311 +0.30(+0.28%)
Mar 14, 2024 106.59 107.28 104.44 105.72 535,457 -2.03(-1.88%)
Mar 13, 2024 107.62 109.09 107.35 107.75 273,738 -0.10(-0.09%)
Mar 12, 2024 107.05 108.31 106.49 107.85 250,642 +0.58(+0.54%)
Mar 11, 2024 107.94 108.62 107.19 107.27 254,106 -1.18(-1.09%)
Mar 08, 2024 110.64 110.74 108.43 108.45 353,538 -1.18(-1.08%)
Mar 07, 2024 111.95 112.96 109.43 109.63 371,186 -1.10(-0.99%)
Mar 06, 2024 110.00 112.28 108.03 110.73 810,942 -3.30(-2.89%)
Mar 05, 2024 109.30 114.44 109.30 114.03 588,902 +4.34(+3.96%)
Mar 04, 2024 110.37 112.71 109.34 109.69 986,583 +2.14(+1.99%)
Mar 01, 2024 107.81 108.18 105.26 107.55 408,123 -0.96(-0.88%)
Feb 29, 2024 108.25 109.35 107.47 108.51 416,327 +1.84(+1.72%)
Feb 28, 2024 107.95 108.55 106.57 106.67 323,290 -1.67(-1.54%)
Feb 27, 2024 107.09 108.55 106.85 108.34 310,096 +1.77(+1.66%)
Feb 26, 2024 106.01 107.63 105.61 106.58 317,705 +0.13(+0.12%)
Feb 23, 2024 106.84 107.70 105.63 106.45 324,381 -0.17(-0.16%)
Feb 22, 2024 106.56 107.55 105.88 106.61 317,489 -0.10(-0.09%)
Feb 21, 2024 106.46 106.78 105.24 106.71 285,041 -0.23(-0.21%)
Feb 20, 2024 106.59 108.02 106.59 106.94 305,744 -0.71(-0.66%)
Feb 16, 2024 106.97 109.65 106.85 107.66 456,522 -0.67(-0.62%)
Feb 15, 2024 106.14 108.94 105.59 108.33 393,130 +2.91(+2.77%)
Feb 14, 2024 104.82 105.49 103.34 105.42 734,251 +1.42(+1.36%)
Feb 13, 2024 102.53 104.27 101.70 104.00 1,124,423 -1.21(-1.15%)
Feb 12, 2024 102.31 106.16 101.59 105.21 456,496 +2.90(+2.83%)
Feb 09, 2024 100.89 102.88 100.47 102.31 369,244 +1.41(+1.40%)
Feb 08, 2024 99.81 101.04 99.44 100.90 237,166 +0.55(+0.54%)
Feb 07, 2024 101.05 102.05 98.82 100.36 380,024 -0.29(-0.29%)
Feb 06, 2024 101.34 102.98 100.11 100.64 432,950 -1.10(-1.08%)
Feb 05, 2024 102.39 102.86 101.13 101.75 396,835 -1.57(-1.52%)
Feb 02, 2024 101.13 103.99 101.02 103.31 577,578 +0.68(+0.67%)
Feb 01, 2024 105.51 106.40 98.83 102.63 687,353 -2.60(-2.47%)
Jan 31, 2024 105.60 107.64 104.55 105.23 966,374 -3.05(-2.81%)
Jan 30, 2024 107.60 108.71 106.76 108.27 404,717 +0.59(+0.55%)
Jan 29, 2024 107.30 107.75 105.72 107.68 550,497 +1.23(+1.16%)
Jan 26, 2024 108.38 109.07 105.72 106.45 524,096 -1.95(-1.80%)
Jan 25, 2024 109.07 112.04 106.28 108.40 1,005,914 +0.55(+0.51%)
Jan 24, 2024 107.50 108.94 106.65 107.85 560,895 +1.20(+1.13%)
Jan 23, 2024 107.70 108.08 105.57 106.65 493,969 -0.64(-0.59%)
Jan 22, 2024 106.05 107.42 105.77 107.29 528,975 +2.08(+1.98%)
Jan 19, 2024 102.92 105.22 102.41 105.21 282,656 +2.20(+2.14%)
Jan 18, 2024 101.66 103.16 101.03 103.00 338,174 +1.92(+1.90%)
Jan 17, 2024 100.27 102.29 99.65 101.08 338,097 -0.74(-0.73%)
Jan 16, 2024 102.32 102.78 101.51 101.83 278,547 -2.12(-2.04%)
Jan 12, 2024 105.39 106.11 102.54 103.95 224,253 -0.66(-0.64%)
Jan 11, 2024 105.05 106.05 103.54 104.61 309,339 -1.43(-1.35%)
Jan 10, 2024 105.04 106.09 104.51 106.04 368,365 +0.86(+0.82%)
Jan 09, 2024 106.00 106.09 104.61 105.18 344,107 -2.27(-2.11%)
Jan 08, 2024 105.66 107.65 105.59 107.45 311,364 +0.79(+0.74%)
Jan 05, 2024 104.27 107.44 104.27 106.65 432,589 +1.86(+1.78%)
Jan 04, 2024 104.01 106.01 104.01 104.79 285,913 +0.59(+0.56%)
Jan 03, 2024 106.02 106.56 103.76 104.20 361,185 -3.82(-3.53%)
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.