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 (%)
Sep 30, 2016 55.52 57.44 55.31 57.14 866,014 +1.83(+3.32%)
Sep 29, 2016 56.12 56.66 54.81 55.31 557,993 -0.75(-1.35%)
Sep 28, 2016 55.61 56.16 54.83 56.06 644,687 +0.95(+1.71%)
Sep 27, 2016 54.06 55.15 53.90 55.11 393,719 +0.68(+1.24%)
Sep 26, 2016 55.43 55.43 54.27 54.44 427,072 -1.45(-2.60%)
Sep 23, 2016 55.81 56.65 55.09 55.89 402,473 -0.26(-0.47%)
Sep 22, 2016 56.39 56.42 55.63 56.16 506,097 +0.61(+1.10%)
Sep 21, 2016 56.06 56.35 55.15 55.54 469,625 +0.12(+0.21%)
Sep 20, 2016 55.99 55.99 55.35 55.42 474,004 -0.25(-0.46%)
Sep 19, 2016 55.60 56.28 55.20 55.68 296,500 +0.46(+0.83%)
Sep 16, 2016 54.74 55.53 54.46 55.22 1,429,990 -0.03(-0.06%)
Sep 15, 2016 54.95 55.59 54.86 55.25 471,643 +0.35(+0.64%)
Sep 14, 2016 54.98 55.77 54.78 54.90 465,480 -0.33(-0.60%)
Sep 13, 2016 55.24 55.54 54.53 55.23 450,730 -0.74(-1.32%)
Sep 12, 2016 55.91 56.17 54.88 55.97 752,805 -0.18(-0.33%)
Sep 09, 2016 57.14 57.72 56.16 56.16 774,567 -0.93(-1.63%)
Sep 08, 2016 57.26 57.62 56.66 57.08 463,948 -0.06(-0.11%)
Sep 07, 2016 56.68 57.45 56.35 57.15 633,051 +0.17(+0.31%)
Sep 06, 2016 58.59 58.62 56.54 56.97 537,455 -1.50(-2.57%)
Sep 02, 2016 57.74 58.47 58.47 58.47 524,879 +0.95(+1.66%)
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.