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 (%)
Apr 29, 2011 39.52 39.71 39.35 39.55 404,194 +0.04(+0.10%)
Apr 28, 2011 39.63 39.82 39.32 39.51 541,319 -0.21(-0.54%)
Apr 27, 2011 39.99 40.03 39.31 39.73 933,709 -0.62(-1.54%)
Apr 26, 2011 39.96 40.45 39.86 40.35 628,908 +0.53(+1.34%)
Apr 25, 2011 39.89 39.93 39.79 39.81 497,845 +0.07(+0.17%)
Apr 21, 2011 39.95 39.95 39.51 39.75 338,767 -0.02(-0.05%)
Apr 20, 2011 39.73 39.83 39.48 39.77 460,688 +0.43(+1.10%)
Apr 19, 2011 39.76 40.16 39.31 39.33 456,187 -0.26(-0.66%)
Apr 18, 2011 39.73 40.04 39.46 39.59 636,356 -0.46(-1.15%)
Apr 15, 2011 40.01 40.23 39.85 40.05 449,434 +0.09(+0.23%)
Apr 14, 2011 39.70 40.00 39.53 39.96 414,284 +0.17(+0.44%)
Apr 13, 2011 40.15 40.23 39.70 39.79 491,975 -0.19(-0.48%)
Apr 12, 2011 39.87 40.21 39.87 39.98 342,546 -0.07(-0.17%)
Apr 11, 2011 39.91 40.18 39.82 40.05 356,363 +0.21(+0.54%)
Apr 08, 2011 40.02 40.17 39.71 39.83 467,143 -0.05(-0.13%)
Apr 07, 2011 40.18 40.24 39.71 39.89 414,499 -0.28(-0.70%)
Apr 06, 2011 39.71 40.18 39.59 40.17 336,191 +0.63(+1.59%)
Apr 05, 2011 39.91 40.05 39.51 39.54 565,518 -0.38(-0.95%)
Apr 04, 2011 39.91 40.03 39.75 39.92 265,445 +0.00(+0.00%)
Apr 01, 2011 39.65 39.95 39.44 39.92 415,014 +0.51(+1.30%)
Mar 31, 2011 38.95 39.55 38.91 39.41 464,796 +0.35(+0.89%)
Mar 30, 2011 38.98 39.13 38.70 39.06 297,284 +0.42(+1.09%)
Mar 29, 2011 38.58 38.77 38.45 38.64 266,370 +0.08(+0.21%)
Mar 28, 2011 38.82 38.96 38.51 38.56 456,060 -0.14(-0.36%)
Mar 25, 2011 38.42 39.03 38.28 38.70 359,007 +0.37(+0.98%)
Mar 24, 2011 38.44 38.48 38.02 38.32 296,862 +0.03(+0.09%)
Mar 23, 2011 38.58 38.62 37.98 38.29 268,826 -0.31(-0.81%)
Mar 22, 2011 39.17 39.17 38.58 38.60 372,085 -0.36(-0.93%)
Mar 21, 2011 38.86 38.98 38.83 38.96 277,449 +0.25(+0.66%)
Mar 18, 2011 38.92 38.97 38.59 38.71 400,656 +0.22(+0.57%)
Mar 17, 2011 38.77 38.77 38.11 38.49 365,729 +0.11(+0.30%)
Mar 16, 2011 38.50 38.77 38.32 38.38 721,969 -0.19(-0.50%)
Mar 15, 2011 38.55 38.92 38.51 38.57 620,227 -0.13(-0.33%)
Mar 14, 2011 38.58 38.77 38.13 38.70 429,072 -0.03(-0.09%)
Mar 11, 2011 38.61 38.88 38.34 38.73 320,132 +0.19(+0.49%)
Mar 10, 2011 39.10 39.10 38.51 38.54 472,231 -0.83(-2.12%)
Mar 09, 2011 39.51 39.60 39.19 39.38 246,717 -0.22(-0.56%)
Mar 08, 2011 38.71 39.67 38.71 39.60 344,246 +0.85(+2.19%)
Mar 07, 2011 38.87 39.21 38.54 38.75 432,347 -0.09(-0.24%)
Mar 04, 2011 39.05 39.21 38.56 38.84 630,724 -0.24(-0.61%)
Mar 03, 2011 39.05 39.50 38.98 39.09 527,902 +0.33(+0.84%)
Mar 02, 2011 38.86 39.09 38.68 38.76 334,610 -0.09(-0.22%)
Mar 01, 2011 39.19 39.23 38.80 38.84 602,208 -0.25(-0.65%)
Feb 28, 2011 39.86 39.86 39.09 39.10 526,103 -0.55(-1.40%)
Feb 25, 2011 38.71 39.66 38.71 39.65 547,395 +1.14(+2.95%)
Feb 24, 2011 38.90 39.17 38.47 38.52 820,927 -0.35(-0.90%)
Feb 23, 2011 39.46 39.64 38.86 38.87 652,409 -0.56(-1.41%)
Feb 22, 2011 39.79 39.82 39.28 39.43 399,558 -0.60(-1.49%)
Feb 18, 2011 39.60 40.03 39.37 40.02 444,380 +0.53(+1.34%)
Feb 17, 2011 39.52 39.62 39.34 39.49 268,945 -0.11(-0.28%)
Feb 16, 2011 39.38 39.76 39.38 39.60 454,153 +0.39(+1.00%)
Feb 15, 2011 39.33 39.53 39.17 39.21 334,848 -0.16(-0.40%)
Feb 14, 2011 39.49 39.62 39.17 39.37 295,630 -0.12(-0.30%)
Feb 11, 2011 39.29 39.64 39.03 39.49 562,395 +0.29(+0.74%)
Feb 10, 2011 39.21 39.42 39.01 39.20 407,019 +0.05(+0.14%)
Feb 09, 2011 39.25 39.71 39.01 39.15 537,636 -0.26(-0.66%)
Feb 08, 2011 39.37 39.59 38.99 39.41 543,725 +0.28(+0.73%)
Feb 07, 2011 38.79 39.28 38.75 39.12 500,655 +0.33(+0.85%)
Feb 04, 2011 38.80 38.82 38.42 38.79 598,661 +0.03(+0.07%)
Feb 03, 2011 38.78 38.90 38.39 38.76 514,901 +0.16(+0.41%)
Feb 02, 2011 38.64 39.01 38.54 38.60 430,953 -0.21(-0.53%)
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.