Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	112.73	113.20	110.93	111.19	270,800	-0.54(-0.48%)
Sep 26, 2024	112.36	112.36	110.96	111.73	436,426	+0.71(+0.64%)
Sep 25, 2024	112.62	112.71	110.50	111.02	382,129	-1.48(-1.32%)
Sep 24, 2024	112.65	113.80	111.29	112.50	406,922	-0.04(-0.04%)
Sep 23, 2024	113.82	114.58	112.15	112.54	453,060	-1.70(-1.49%)
Sep 20, 2024	114.82	115.95	113.49	114.24	1,344,154	-1.32(-1.14%)
Sep 19, 2024	113.70	116.09	112.99	115.56	850,416	+3.77(+3.37%)
Sep 18, 2024	110.45	114.54	110.15	111.79	754,377	+1.11(+1.00%)
Sep 17, 2024	110.79	113.28	110.53	110.68	351,103	+0.26(+0.24%)
Sep 16, 2024	109.99	110.83	108.55	110.42	315,985	+1.01(+0.92%)
Sep 13, 2024	106.40	109.54	106.40	109.41	581,394	+3.54(+3.34%)
Sep 12, 2024	105.93	106.59	104.79	105.87	201,407	+0.12(+0.11%)
Sep 11, 2024	105.68	106.34	103.61	105.75	273,119	-0.99(-0.93%)
Sep 10, 2024	108.65	108.65	105.59	106.74	304,476	-1.85(-1.70%)
Sep 09, 2024	106.77	108.75	106.58	108.59	375,791	+1.87(+1.75%)
Sep 06, 2024	109.98	110.52	106.22	106.72	322,218	-2.82(-2.57%)
Sep 05, 2024	112.52	112.52	109.27	109.54	371,946	-2.17(-1.94%)
Sep 04, 2024	111.76	113.47	111.36	111.71	426,167	-0.78(-0.69%)
Sep 03, 2024	111.34	112.88	111.25	112.49	367,393	+0.26(+0.23%)
Aug 30, 2024	112.00	112.42	111.00	112.23	261,460	+0.76(+0.68%)
Aug 29, 2024	112.43	112.74	110.60	111.47	242,347	-0.08(-0.07%)
Aug 28, 2024	109.80	111.90	109.66	111.55	331,500	+1.77(+1.61%)
Aug 27, 2024	109.64	110.04	108.42	109.78	242,527	-0.54(-0.49%)
Aug 26, 2024	111.62	111.96	110.22	110.32	340,622	-0.53(-0.47%)
Aug 23, 2024	109.02	113.62	109.02	110.84	474,599	+2.68(+2.47%)
Aug 22, 2024	107.96	108.84	107.45	108.17	247,782	+0.55(+0.51%)
Aug 21, 2024	108.03	108.15	106.41	107.62	329,583	+0.56(+0.52%)
Aug 20, 2024	109.07	109.07	106.58	107.07	335,347	-2.73(-2.48%)
Aug 19, 2024	108.78	109.85	108.42	109.79	317,182	+0.75(+0.69%)
Aug 16, 2024	107.42	109.42	107.25	109.04	405,934	+1.59(+1.48%)
Aug 15, 2024	107.18	108.97	107.04	107.45	281,504	+2.18(+2.07%)
Aug 14, 2024	106.28	106.28	104.39	105.27	301,853	-0.23(-0.22%)
Aug 13, 2024	105.49	106.06	103.80	105.50	245,372	+0.99(+0.95%)
Aug 12, 2024	105.73	107.51	104.32	104.51	444,798	-0.26(-0.25%)
Aug 09, 2024	105.12	105.17	103.81	104.77	327,541	-0.53(-0.50%)
Aug 08, 2024	104.94	105.54	103.71	105.29	463,065	+1.39(+1.34%)
Aug 07, 2024	105.68	107.19	103.81	103.90	581,967	-0.34(-0.32%)
Aug 06, 2024	104.61	105.70	103.71	104.24	710,439	-0.37(-0.35%)
Aug 05, 2024	103.83	106.41	101.75	104.61	740,067	-3.38(-3.13%)
Aug 02, 2024	109.62	109.76	106.30	107.99	746,172	-3.70(-3.31%)
Aug 01, 2024	116.04	116.43	111.05	111.69	709,900	-4.38(-3.78%)
Jul 31, 2024	118.10	119.43	115.98	116.07	751,357	-2.61(-2.20%)
Jul 30, 2024	117.40	118.72	116.42	118.68	347,285	+1.70(+1.45%)
Jul 29, 2024	119.11	119.17	116.68	116.98	439,918	-1.74(-1.47%)
Jul 26, 2024	119.35	120.92	117.86	118.73	601,408	+2.01(+1.72%)
Jul 25, 2024	114.51	122.13	114.51	116.72	1,658,886	+3.83(+3.39%)
Jul 24, 2024	114.20	115.53	112.83	112.89	693,590	-1.51(-1.32%)
Jul 23, 2024	112.90	115.41	112.44	114.39	450,519	+0.82(+0.72%)
Jul 22, 2024	112.62	113.79	110.84	113.57	481,258	+0.85(+0.76%)
Jul 19, 2024	111.08	112.86	110.68	112.72	684,024	+1.12(+1.00%)
Jul 18, 2024	111.82	114.71	110.76	111.60	1,346,705	-1.16(-1.03%)
Jul 17, 2024	109.66	113.58	109.35	112.76	1,027,289	+2.16(+1.95%)
Jul 16, 2024	107.09	110.89	107.09	110.60	658,214	+4.00(+3.75%)
Jul 15, 2024	103.97	106.89	103.49	106.60	1,145,033	+3.93(+3.82%)
Jul 12, 2024	102.14	102.89	100.99	102.67	555,702	+1.48(+1.46%)
Jul 11, 2024	100.48	101.50	99.53	101.20	648,623	+2.01(+2.03%)
Jul 10, 2024	97.84	99.37	97.78	99.18	405,383	+1.15(+1.17%)
Jul 09, 2024	96.57	98.61	96.19	98.03	343,370	+1.20(+1.24%)
Jul 08, 2024	97.73	98.13	96.12	96.83	516,684	-0.08(-0.08%)
Jul 05, 2024	97.63	97.84	96.36	96.91	891,878	-0.74(-0.76%)
Jul 03, 2024	100.51	100.51	97.62	97.66	326,220	-2.51(-2.50%)
Jul 02, 2024	98.97	100.41	98.32	100.17	496,573	+0.28(+0.28%)
Jul 01, 2024	100.63	101.45	99.51	99.89	407,884	-0.88(-0.88%)
Jun 28, 2024	99.51	101.34	99.39	100.77	554,280	+2.24(+2.27%)
Jun 27, 2024	97.36	98.77	97.30	98.53	221,893	+0.32(+0.32%)
Jun 26, 2024	96.87	98.21	96.50	98.21	307,071	+0.79(+0.81%)
Jun 25, 2024	97.85	99.22	97.40	97.42	435,522	-1.12(-1.14%)
Jun 24, 2024	98.01	99.70	97.48	98.54	536,876	+1.00(+1.03%)
Jun 21, 2024	97.65	97.97	96.27	97.54	779,857	-0.02(-0.02%)
Jun 20, 2024	96.84	98.03	96.84	97.56	318,603	+0.36(+0.37%)
Jun 18, 2024	96.18	98.02	96.03	97.20	426,009	+0.81(+0.84%)
Jun 17, 2024	94.12	96.58	93.75	96.39	301,559	+2.16(+2.29%)
Jun 14, 2024	93.98	94.69	93.29	94.23	352,150	-0.77(-0.81%)
Jun 13, 2024	96.66	96.77	94.97	95.00	375,640	-2.22(-2.28%)
Jun 12, 2024	98.91	99.93	96.61	97.22	424,268	+0.12(+0.12%)
Jun 11, 2024	96.19	97.58	95.45	97.10	600,993	+0.40(+0.41%)
Jun 10, 2024	98.41	98.41	96.45	96.71	522,828	-3.14(-3.15%)
Jun 07, 2024	98.16	100.06	98.09	99.85	387,526	+1.16(+1.18%)
Jun 06, 2024	98.46	99.13	98.13	98.69	276,892	+0.31(+0.31%)
Jun 05, 2024	98.69	98.93	97.82	98.38	393,273	+0.23(+0.23%)
Jun 04, 2024	98.26	99.23	98.07	98.15	360,371	-1.08(-1.09%)
Jun 03, 2024	101.89	101.89	99.20	99.23	325,318	-1.49(-1.48%)
May 31, 2024	100.41	101.07	99.68	100.72	405,439	+0.94(+0.94%)
May 30, 2024	98.94	99.98	98.26	99.78	260,278	+1.75(+1.78%)
May 29, 2024	98.26	98.52	96.66	98.03	406,417	-1.48(-1.49%)
May 28, 2024	100.53	101.19	99.34	99.51	302,510	-1.01(-1.01%)
May 24, 2024	100.37	100.56	99.46	100.53	352,475	+0.47(+0.47%)
May 23, 2024	101.94	102.19	100.02	100.06	315,645	-1.66(-1.63%)
May 22, 2024	103.32	103.55	101.19	101.72	462,061	-1.95(-1.88%)
May 21, 2024	102.83	104.18	102.83	103.66	280,852	+0.67(+0.65%)
May 20, 2024	103.64	103.88	102.69	102.99	414,618	-0.75(-0.72%)
May 17, 2024	104.25	104.66	103.59	103.74	342,107	-0.04(-0.04%)
May 16, 2024	105.26	105.35	103.67	103.78	446,265	-1.73(-1.64%)
May 15, 2024	106.94	106.98	104.79	105.51	274,424	-0.47(-0.45%)
May 14, 2024	106.57	106.57	105.43	105.98	286,093	+0.34(+0.33%)
May 13, 2024	106.68	106.96	105.56	105.64	152,897	-0.36(-0.34%)
May 10, 2024	105.85	106.12	104.58	106.00	149,105	+0.68(+0.64%)
May 09, 2024	104.98	105.93	104.89	105.32	164,296	+0.24(+0.22%)
May 08, 2024	103.61	105.34	103.61	105.08	222,782	+0.85(+0.82%)
May 07, 2024	103.66	105.49	103.66	104.23	462,482	+0.59(+0.57%)
May 06, 2024	105.02	105.02	103.51	103.64	537,299	-0.44(-0.42%)
May 03, 2024	106.01	106.06	102.95	104.08	748,225	-0.51(-0.49%)
May 02, 2024	104.63	104.97	103.48	104.59	233,463	+1.14(+1.10%)
May 01, 2024	103.18	105.30	102.51	103.45	469,830	+0.93(+0.91%)
Apr 30, 2024	103.27	103.64	102.33	102.52	513,049	-0.93(-0.90%)
Apr 29, 2024	105.62	106.32	103.44	103.45	503,108	-1.76(-1.67%)
Apr 26, 2024	107.98	109.46	105.14	105.21	617,608	-3.59(-3.30%)
Apr 25, 2024	113.62	114.16	104.92	108.80	1,066,291	-6.00(-5.23%)
Apr 24, 2024	111.33	114.95	111.33	114.80	549,731	+2.35(+2.09%)
Apr 23, 2024	111.28	113.33	110.85	112.45	373,445	+1.16(+1.04%)
Apr 22, 2024	109.65	111.80	108.81	111.30	451,776	+1.69(+1.54%)
Apr 19, 2024	106.85	109.65	106.21	109.61	453,114	+2.42(+2.25%)
Apr 18, 2024	105.42	107.21	104.88	107.19	242,160	+1.77(+1.68%)
Apr 17, 2024	106.33	107.56	105.39	105.42	325,730	-0.27(-0.25%)
Apr 16, 2024	105.90	106.22	104.76	105.69	487,485	-0.43(-0.41%)
Apr 15, 2024	106.85	107.65	105.56	106.12	357,103	-0.01(-0.01%)
Apr 12, 2024	106.13	106.89	105.73	106.13	322,614	-1.47(-1.37%)
Apr 11, 2024	108.05	108.05	104.90	107.60	430,598	-0.28(-0.26%)
Apr 10, 2024	107.68	108.26	105.81	107.89	620,306	-1.79(-1.63%)
Apr 09, 2024	110.70	111.03	109.57	109.67	236,069	-0.57(-0.52%)
Apr 08, 2024	109.40	110.40	109.14	110.24	229,209	+1.76(+1.62%)
Apr 05, 2024	107.60	109.01	107.60	108.48	353,214	+0.34(+0.32%)
Apr 04, 2024	110.80	110.82	108.12	108.14	291,152	+0.29(+0.27%)
Apr 03, 2024	108.03	108.74	107.45	107.85	251,777	-0.44(-0.41%)
Apr 02, 2024	109.42	109.85	107.67	108.29	290,918	-1.73(-1.57%)
Apr 01, 2024	111.05	111.42	108.43	110.02	298,007	-0.59(-0.53%)
Mar 28, 2024	109.31	110.78	108.80	110.61	293,280	+1.23(+1.12%)
Mar 27, 2024	105.39	109.40	105.33	109.38	322,303	+4.40(+4.19%)
Mar 26, 2024	105.37	105.60	104.58	104.98	229,414	+0.02(+0.02%)
Mar 25, 2024	104.52	105.54	104.52	104.96	327,952	+0.37(+0.36%)
Mar 22, 2024	106.65	106.93	104.18	104.58	277,763	-1.74(-1.64%)
Mar 21, 2024	105.58	107.32	105.58	106.32	313,146	+1.14(+1.08%)
Mar 20, 2024	103.30	106.17	103.30	105.18	334,852	+1.29(+1.24%)
Mar 19, 2024	103.55	104.97	103.30	103.90	252,796	-0.05(-0.05%)
Mar 18, 2024	104.22	104.92	103.51	103.95	314,182	-0.23(-0.22%)
Mar 15, 2024	103.42	105.21	103.29	104.17	797,209	+0.30(+0.28%)
Mar 14, 2024	104.73	105.41	102.62	103.88	544,957	-2.00(-1.88%)
Mar 13, 2024	105.74	107.19	105.48	105.87	278,594	-0.10(-0.09%)
Mar 12, 2024	105.18	106.42	104.63	105.97	255,089	+0.57(+0.54%)
Mar 11, 2024	106.06	106.73	105.32	105.40	258,614	-1.16(-1.09%)
Mar 08, 2024	108.71	108.81	106.54	106.56	359,810	-1.16(-1.08%)
Mar 07, 2024	110.00	110.99	107.52	107.72	377,771	-1.08(-0.99%)
Mar 06, 2024	108.08	110.32	106.15	108.80	825,330	-3.24(-2.89%)
Mar 05, 2024	107.39	112.44	107.39	112.04	599,350	+4.26(+3.96%)
Mar 04, 2024	108.45	110.75	107.43	107.78	1,004,087	+2.10(+1.99%)
Mar 01, 2024	105.93	106.29	103.42	105.67	415,364	-0.94(-0.88%)
Feb 29, 2024	106.36	107.44	105.60	106.62	423,713	+1.81(+1.73%)
Feb 28, 2024	106.07	106.65	104.71	104.81	329,026	-1.64(-1.54%)
Feb 27, 2024	105.22	106.66	104.99	106.45	315,598	+1.73(+1.66%)
Feb 26, 2024	104.16	105.75	103.77	104.72	323,342	+0.13(+0.12%)
Feb 23, 2024	104.98	105.82	103.79	104.59	330,136	-0.17(-0.16%)
Feb 22, 2024	104.70	105.67	104.03	104.76	323,122	-0.10(-0.09%)
Feb 21, 2024	104.60	104.92	103.40	104.85	290,098	-0.22(-0.21%)
Feb 20, 2024	104.74	106.14	104.74	105.08	311,169	-0.70(-0.66%)
Feb 16, 2024	105.11	107.74	104.98	105.78	464,622	-0.66(-0.62%)
Feb 15, 2024	104.29	107.04	103.75	106.44	400,105	+2.86(+2.77%)
Feb 14, 2024	102.99	103.66	101.54	103.58	747,279	+1.39(+1.36%)
Feb 13, 2024	100.74	102.45	99.92	102.18	1,144,373	-1.19(-1.15%)
Feb 12, 2024	100.53	104.31	99.82	103.37	464,596	+2.84(+2.83%)
Feb 09, 2024	99.13	101.09	98.72	100.53	375,795	+1.38(+1.40%)
Feb 08, 2024	98.07	99.28	97.71	99.14	241,374	+0.54(+0.54%)
Feb 07, 2024	99.29	100.27	97.10	98.61	386,767	-0.28(-0.29%)
Feb 06, 2024	99.57	101.18	98.36	98.89	440,632	-1.08(-1.08%)
Feb 05, 2024	100.61	101.06	99.37	99.97	403,876	-1.54(-1.52%)
Feb 02, 2024	99.37	102.17	99.26	101.51	587,826	+0.67(+0.67%)
Feb 01, 2024	103.67	104.54	97.11	100.84	699,549	-2.55(-2.47%)
Jan 31, 2024	103.76	105.76	102.73	103.39	983,520	-2.99(-2.81%)
Jan 30, 2024	105.72	106.81	104.90	106.38	411,898	+0.58(+0.55%)
Jan 29, 2024	105.43	105.88	103.88	105.80	560,264	+1.21(+1.15%)
Jan 26, 2024	106.49	107.17	103.88	104.59	533,395	-1.92(-1.80%)
Jan 25, 2024	107.17	110.08	104.42	106.51	1,023,761	+0.54(+0.51%)
Jan 24, 2024	105.62	107.05	104.80	105.97	570,847	+1.18(+1.13%)
Jan 23, 2024	105.83	106.20	103.73	104.80	502,733	-0.62(-0.59%)
Jan 22, 2024	104.20	105.55	103.92	105.42	538,360	+2.05(+1.98%)
Jan 19, 2024	101.12	103.38	100.62	103.37	287,671	+2.16(+2.14%)
Jan 18, 2024	99.88	101.36	99.27	101.21	344,174	+1.89(+1.90%)
Jan 17, 2024	98.52	100.51	97.92	99.32	344,096	-0.73(-0.73%)
Jan 16, 2024	100.54	100.98	99.74	100.05	283,489	-2.09(-2.04%)
Jan 12, 2024	103.55	104.26	100.75	102.14	228,232	-0.65(-0.64%)
Jan 11, 2024	103.22	104.21	101.74	102.79	314,828	-1.40(-1.35%)
Jan 10, 2024	103.21	104.24	102.69	104.19	374,901	+0.85(+0.82%)
Jan 09, 2024	104.15	104.24	102.79	103.34	350,212	-2.23(-2.11%)
Jan 08, 2024	103.82	105.77	103.75	105.57	316,889	+0.78(+0.74%)
Jan 05, 2024	102.45	105.56	102.45	104.80	440,264	+1.83(+1.78%)
Jan 04, 2024	102.19	104.16	102.19	102.96	290,986	+0.57(+0.56%)
Jan 03, 2024	104.17	104.71	101.95	102.39	367,593	-3.75(-3.53%)
Jan 02, 2024	104.81	107.35	104.76	106.14	323,595	+0.44(+0.41%)
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%)

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.

Cullen/Frost Bankers (NY: CFR )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Cullen/Frost Bankers (NY: CFR )

Historical Prices

Sections

Services

Newport Daily Express