Skip to main content

Cullen/Frost Bankers (NY: CFR )

99.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 98.85 100.55 98.31 99.38 532,340 +1.01(+1.03%)
Jun 21, 2024 98.48 98.81 97.09 98.37 773,267 -0.02(-0.02%)
Jun 20, 2024 97.67 98.87 97.67 98.39 315,911 +0.36(+0.37%)
Jun 18, 2024 97.00 98.86 96.84 98.03 422,410 +0.82(+0.84%)
Jun 17, 2024 94.92 97.40 94.55 97.21 299,011 +2.18(+2.29%)
Jun 14, 2024 94.78 95.50 94.09 95.03 349,175 -0.78(-0.81%)
Jun 13, 2024 97.48 97.60 95.78 95.81 372,466 -2.24(-2.28%)
Jun 12, 2024 99.75 100.78 97.43 98.05 420,683 +0.12(+0.12%)
Jun 11, 2024 97.01 98.42 96.26 97.93 595,915 +0.40(+0.41%)
Jun 10, 2024 99.25 99.25 97.27 97.53 518,410 -3.17(-3.15%)
Jun 07, 2024 99.00 100.91 98.93 100.70 384,252 +1.17(+1.18%)
Jun 06, 2024 99.30 99.97 98.97 99.53 274,553 +0.31(+0.31%)
Jun 05, 2024 99.53 99.78 98.65 99.22 389,950 +0.23(+0.23%)
Jun 04, 2024 99.10 100.08 98.91 98.99 357,326 -1.09(-1.09%)
Jun 03, 2024 102.76 102.76 100.05 100.08 322,569 -1.50(-1.48%)
May 31, 2024 101.27 101.93 100.53 101.58 402,013 +0.95(+0.94%)
May 30, 2024 99.79 100.83 99.09 100.63 258,079 +2.68(+2.73%)
May 29, 2024 98.18 98.45 96.58 97.95 406,733 -1.48(-1.49%)
May 28, 2024 100.45 101.12 99.26 99.44 302,746 -1.01(-1.01%)
May 24, 2024 100.29 100.48 99.38 100.45 352,750 +0.47(+0.47%)
May 23, 2024 101.86 102.11 99.94 99.98 315,891 -1.66(-1.63%)
May 22, 2024 103.24 103.47 101.12 101.64 462,420 -1.94(-1.88%)
May 21, 2024 102.75 104.10 102.75 103.58 281,070 +0.67(+0.65%)
May 20, 2024 103.56 103.80 102.61 102.91 414,940 -0.75(-0.72%)
May 17, 2024 104.17 104.58 103.51 103.66 342,373 -0.04(-0.04%)
May 16, 2024 105.18 105.27 103.58 103.70 446,613 -1.73(-1.64%)
May 15, 2024 106.86 106.90 104.71 105.43 274,637 -0.47(-0.44%)
May 14, 2024 106.49 106.49 105.35 105.90 286,316 +0.34(+0.32%)
May 13, 2024 106.59 106.88 105.47 105.55 153,016 -0.36(-0.34%)
May 10, 2024 105.77 106.03 104.49 105.92 149,221 +0.68(+0.64%)
May 09, 2024 104.90 105.85 104.81 105.24 164,424 +0.23(+0.22%)
May 08, 2024 103.53 105.26 103.53 105.00 222,956 +0.85(+0.82%)
May 07, 2024 103.58 105.41 103.58 104.15 462,842 +0.59(+0.57%)
May 06, 2024 104.94 104.94 103.43 103.56 537,716 -0.44(-0.42%)
May 03, 2024 105.93 105.98 102.87 104.00 748,807 -0.51(-0.49%)
May 02, 2024 104.55 104.89 103.40 104.51 233,644 +1.14(+1.10%)
May 01, 2024 103.10 105.22 102.43 103.37 470,196 +0.93(+0.91%)
Apr 30, 2024 103.19 103.56 102.25 102.44 513,448 -0.93(-0.90%)
Apr 29, 2024 105.53 106.24 103.35 103.37 503,500 -1.76(-1.67%)
Apr 26, 2024 107.90 109.38 105.05 105.13 618,088 -3.58(-3.30%)
Apr 25, 2024 113.54 114.08 104.84 108.72 1,067,120 -6.00(-5.23%)
Apr 24, 2024 111.24 114.86 111.24 114.71 550,159 +2.35(+2.09%)
Apr 23, 2024 111.20 113.24 110.77 112.37 373,735 +1.16(+1.04%)
Apr 22, 2024 109.57 111.71 108.72 111.21 452,127 +1.69(+1.54%)
Apr 19, 2024 106.77 109.57 106.12 109.52 453,466 +2.41(+2.25%)
Apr 18, 2024 105.34 107.12 104.80 107.11 242,349 +1.77(+1.68%)
Apr 17, 2024 106.25 107.48 105.31 105.34 325,984 -0.27(-0.25%)
Apr 16, 2024 105.82 106.14 104.68 105.60 487,864 -0.43(-0.41%)
Apr 15, 2024 106.77 107.57 105.47 106.03 357,381 -0.01(-0.01%)
Apr 12, 2024 106.05 106.81 105.65 106.05 322,865 -1.47(-1.37%)
Apr 11, 2024 107.97 107.97 104.82 107.52 430,933 -0.29(-0.26%)
Apr 10, 2024 107.60 108.17 105.73 107.80 620,788 -1.79(-1.63%)
Apr 09, 2024 110.61 110.94 109.48 109.59 236,253 -0.57(-0.52%)
Apr 08, 2024 109.31 110.31 109.06 110.16 229,388 +1.76(+1.62%)
Apr 05, 2024 107.52 108.93 107.52 108.40 353,489 +0.34(+0.32%)
Apr 04, 2024 110.72 110.74 108.04 108.06 291,379 +0.29(+0.27%)
Apr 03, 2024 107.95 108.66 107.37 107.76 251,973 -0.44(-0.41%)
Apr 02, 2024 109.33 109.77 107.59 108.20 291,145 -1.73(-1.57%)
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.