Skip to main content

Cullen/Frost Bankers (NY: CFR )

127.35 -3.12 (-2.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 98.73 99.36 94.92 95.79 515,681 -3.92(-3.93%)
May 30, 2023 100.07 101.32 99.16 99.71 618,603 -0.09(-0.09%)
May 26, 2023 99.07 100.05 97.31 99.79 338,296 +0.63(+0.63%)
May 25, 2023 96.91 99.86 96.91 99.17 742,262 +1.52(+1.55%)
May 24, 2023 97.77 98.32 96.56 97.65 463,966 -1.07(-1.09%)
May 23, 2023 98.58 101.65 97.63 98.72 491,474 +0.13(+0.13%)
May 22, 2023 97.09 99.26 96.14 98.59 377,195 +2.50(+2.60%)
May 19, 2023 97.99 98.23 94.79 96.09 500,935 -1.55(-1.58%)
May 18, 2023 98.08 98.23 96.03 97.63 455,597 -0.46(-0.47%)
May 17, 2023 92.87 98.52 92.87 98.10 769,084 +6.85(+7.50%)
May 16, 2023 95.03 95.03 91.25 91.25 513,488 -3.20(-3.39%)
May 15, 2023 91.75 95.14 91.75 94.46 672,104 +2.15(+2.33%)
May 12, 2023 91.73 92.41 90.13 92.30 657,042 +1.60(+1.77%)
May 11, 2023 90.35 92.00 89.80 90.70 945,836 -1.23(-1.34%)
May 10, 2023 92.53 92.76 90.29 91.93 882,049 +0.82(+0.91%)
May 09, 2023 91.69 92.20 90.33 91.11 560,805 -1.33(-1.44%)
May 08, 2023 98.89 98.89 92.43 92.44 595,180 -4.43(-4.57%)
May 05, 2023 94.84 97.02 93.55 96.86 1,318,346 +8.30(+9.37%)
May 04, 2023 91.35 93.26 87.74 88.57 1,439,227 -5.17(-5.51%)
May 03, 2023 97.03 98.58 93.22 93.74 967,937 -2.86(-2.96%)
May 02, 2023 100.75 101.21 95.27 96.60 855,620 -5.03(-4.95%)
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.