Skip to main content

Cullen/Frost Bankers (NY: CFR )

127.35 -3.12 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 106.96 107.25 105.68 105.70 262,935 -1.21(-1.13%)
Dec 28, 2023 105.47 107.04 105.47 106.91 351,157 +0.96(+0.91%)
Dec 27, 2023 105.21 106.37 104.44 105.94 335,952 +0.73(+0.69%)
Dec 26, 2023 104.95 105.77 104.42 105.21 218,560 +0.40(+0.38%)
Dec 22, 2023 104.67 105.65 104.05 104.81 271,172 +0.74(+0.71%)
Dec 21, 2023 103.90 104.69 102.52 104.07 428,253 +1.36(+1.33%)
Dec 20, 2023 104.35 105.97 102.66 102.71 463,906 -3.52(-3.31%)
Dec 19, 2023 104.54 106.93 103.78 106.23 435,086 +1.82(+1.75%)
Dec 18, 2023 105.82 106.34 104.39 104.41 315,356 -0.58(-0.56%)
Dec 15, 2023 106.95 107.27 104.31 104.99 999,473 -2.61(-2.43%)
Dec 14, 2023 107.08 110.44 106.67 107.60 892,343 +4.09(+3.95%)
Dec 13, 2023 98.60 103.61 98.28 103.51 497,815 +4.72(+4.77%)
Dec 12, 2023 99.01 99.71 98.50 98.79 334,897 -0.63(-0.64%)
Dec 11, 2023 99.33 99.92 98.58 99.43 329,109 -0.51(-0.51%)
Dec 08, 2023 99.69 100.82 99.50 99.93 237,783 +0.63(+0.64%)
Dec 07, 2023 99.24 100.61 98.70 99.30 397,796 +0.62(+0.63%)
Dec 06, 2023 100.22 101.59 98.30 98.68 422,378 -0.41(-0.41%)
Dec 05, 2023 100.95 101.20 98.86 99.09 399,942 -2.37(-2.33%)
Dec 04, 2023 98.72 101.60 98.65 101.45 349,786 +1.93(+1.94%)
Dec 01, 2023 94.35 100.35 93.85 99.52 486,272 +3.76(+3.93%)
Nov 30, 2023 95.96 97.00 95.23 95.76 409,316 -0.06(-0.06%)
Nov 29, 2023 95.52 97.56 95.33 95.82 384,228 +1.03(+1.09%)
Nov 28, 2023 95.71 95.80 94.30 94.79 239,590 -0.91(-0.95%)
Nov 27, 2023 94.85 95.80 93.76 95.70 340,970 +0.14(+0.15%)
Nov 24, 2023 94.79 96.02 94.62 95.55 98,270 +0.34(+0.35%)
Nov 22, 2023 94.67 95.55 93.87 95.21 326,930 +0.97(+1.02%)
Nov 21, 2023 95.50 95.50 93.57 94.25 333,626 -1.66(-1.73%)
Nov 20, 2023 95.45 96.28 94.60 95.91 471,133 +0.15(+0.16%)
Nov 17, 2023 95.43 96.38 94.62 95.75 339,987 +0.87(+0.92%)
Nov 16, 2023 95.34 95.52 93.63 94.89 297,189 -0.52(-0.55%)
Nov 15, 2023 93.93 96.69 93.93 95.41 498,376 +1.28(+1.36%)
Nov 14, 2023 93.42 96.42 93.42 94.12 574,859 +3.59(+3.97%)
Nov 13, 2023 89.40 90.58 88.42 90.53 317,225 +0.78(+0.87%)
Nov 10, 2023 89.97 90.13 88.06 89.75 233,854 +0.49(+0.55%)
Nov 09, 2023 91.45 91.45 89.00 89.26 373,725 -2.27(-2.48%)
Nov 08, 2023 91.47 91.84 89.97 91.53 470,879 +0.26(+0.29%)
Nov 07, 2023 91.60 91.74 90.56 91.27 469,377 -0.84(-0.91%)
Nov 06, 2023 92.96 93.45 91.79 92.11 289,236 -1.13(-1.21%)
Nov 03, 2023 93.75 95.33 93.05 93.23 553,805 +1.65(+1.80%)
Nov 02, 2023 87.77 91.77 87.77 91.58 623,936 +4.87(+5.62%)
Nov 01, 2023 87.55 87.83 85.76 86.71 570,654 -1.11(-1.26%)
Oct 31, 2023 88.49 89.32 87.20 87.82 656,297 -0.36(-0.40%)
Oct 30, 2023 87.52 88.28 86.04 88.18 535,451 +1.63(+1.88%)
Oct 27, 2023 89.42 89.42 84.16 86.55 871,758 -2.34(-2.63%)
Oct 26, 2023 81.90 90.24 81.90 88.88 1,310,900 +8.14(+10.08%)
Oct 25, 2023 81.29 81.50 79.38 80.75 867,002 -1.11(-1.36%)
Oct 24, 2023 82.03 83.00 80.42 81.86 661,536 +0.01(+0.01%)
Oct 23, 2023 82.91 84.26 81.77 81.85 523,927 -1.25(-1.51%)
Oct 20, 2023 87.89 87.89 83.08 83.10 499,895 -5.07(-5.75%)
Oct 19, 2023 88.47 89.94 87.49 88.17 407,095 -0.17(-0.20%)
Oct 18, 2023 89.95 90.15 88.11 88.34 350,659 -2.45(-2.70%)
Oct 17, 2023 89.08 92.51 89.08 90.79 493,974 +1.20(+1.34%)
Oct 16, 2023 88.69 89.85 88.44 89.60 428,359 +2.30(+2.63%)
Oct 13, 2023 89.36 89.54 86.80 87.30 543,897 -1.13(-1.28%)
Oct 12, 2023 89.32 89.32 87.73 88.43 423,978 -0.70(-0.79%)
Oct 11, 2023 88.83 89.84 88.09 89.13 388,879 +0.66(+0.74%)
Oct 10, 2023 87.24 88.86 87.24 88.48 342,242 +1.06(+1.21%)
Oct 09, 2023 86.39 87.65 86.35 87.42 330,665 +0.20(+0.23%)
Oct 06, 2023 86.25 88.11 86.05 87.21 442,805 +0.14(+0.17%)
Oct 05, 2023 85.75 87.40 85.75 87.07 392,711 +1.10(+1.28%)
Oct 04, 2023 84.91 86.01 84.11 85.97 370,017 +1.14(+1.34%)
Oct 03, 2023 85.10 85.92 84.06 84.83 480,561 -1.62(-1.88%)
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.