Skip to main content

Cullen/Frost Bankers (NY: CFR )

98.03 +0.82 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 65.83 67.56 65.22 66.84 389,411 -0.42(-0.63%)
May 28, 2020 69.58 69.60 66.79 67.26 566,607 -1.62(-2.35%)
May 27, 2020 68.28 69.07 65.39 68.88 805,744 +4.60(+7.16%)
May 26, 2020 63.04 64.80 62.78 64.28 691,252 +4.51(+7.54%)
May 22, 2020 61.24 62.12 59.50 59.77 473,343 -1.60(-2.61%)
May 21, 2020 60.77 62.29 60.68 61.37 703,837 +0.27(+0.44%)
May 20, 2020 60.22 61.87 60.22 61.10 526,965 +2.14(+3.64%)
May 19, 2020 60.39 61.89 58.87 58.96 582,614 -2.09(-3.43%)
May 18, 2020 60.09 61.40 58.46 61.05 706,886 +5.04(+9.00%)
May 15, 2020 54.36 56.12 53.78 56.01 1,222,296 +0.93(+1.69%)
May 14, 2020 50.53 55.24 49.28 55.08 643,040 +3.60(+7.00%)
May 13, 2020 54.43 54.44 50.86 51.48 869,981 -3.53(-6.42%)
May 12, 2020 58.43 59.10 54.81 55.01 706,176 -3.16(-5.44%)
May 11, 2020 58.65 59.35 57.23 58.17 588,705 -1.64(-2.74%)
May 08, 2020 58.00 60.02 57.84 59.81 472,081 +2.59(+4.53%)
May 07, 2020 57.76 59.95 56.84 57.22 427,158 +0.57(+1.00%)
May 06, 2020 58.65 58.79 56.43 56.66 446,892 -1.27(-2.20%)
May 05, 2020 61.30 61.30 57.55 57.93 475,256 -0.70(-1.19%)
May 04, 2020 58.13 58.95 56.95 58.63 727,888 -0.85(-1.44%)
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.