Skip to main content

Cullen/Frost Bankers (NY: CFR )

114.24 -1.32 (-1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 31.93 32.70 31.79 32.10 985,856 -0.20(-0.62%)
Jul 30, 2008 33.24 33.86 31.68 32.30 1,856,319 -0.70(-2.12%)
Jul 29, 2008 33.00 33.00 30.66 33.00 1,416,936 +2.46(+8.07%)
Jul 28, 2008 30.95 31.42 30.34 30.53 1,032,080 -0.57(-1.84%)
Jul 25, 2008 31.74 32.02 30.74 31.11 1,384,401 -0.27(-0.87%)
Jul 24, 2008 32.35 33.00 31.18 31.38 1,620,944 -1.08(-3.34%)
Jul 23, 2008 31.13 33.53 31.13 32.46 1,945,265 -0.33(-1.00%)
Jul 22, 2008 30.95 32.87 30.13 32.79 1,867,736 +1.52(+4.85%)
Jul 21, 2008 32.32 32.42 31.12 31.28 1,321,329 -0.69(-2.15%)
Jul 18, 2008 31.78 32.14 31.19 31.96 1,327,695 -0.08(-0.25%)
Jul 17, 2008 31.30 32.28 30.27 32.04 2,049,139 +0.83(+2.67%)
Jul 16, 2008 27.97 31.21 27.97 31.21 2,022,838 +3.34(+11.99%)
Jul 15, 2008 27.54 29.01 27.03 27.87 1,867,658 -0.35(-1.25%)
Jul 14, 2008 29.82 30.06 28.12 28.22 1,485,250 -1.33(-4.49%)
Jul 11, 2008 29.09 29.96 28.86 29.55 1,127,840 +0.00(+0.00%)
Jul 10, 2008 29.19 30.05 28.89 29.55 1,464,373 +0.40(+1.38%)
Jul 09, 2008 30.93 31.18 29.08 29.15 1,575,522 -1.52(-4.96%)
Jul 08, 2008 28.93 30.70 28.59 30.67 1,732,788 +1.75(+6.04%)
Jul 07, 2008 29.76 29.93 28.15 28.92 1,133,816 -0.64(-2.16%)
Jul 04, 2008 30.10 30.39 29.37 29.56 585,270 +0.00(+0.00%)
Jul 03, 2008 30.10 30.39 29.37 29.56 585,270 -0.42(-1.40%)
Jul 02, 2008 30.92 31.60 29.98 29.98 1,289,062 -0.94(-3.03%)
Jul 01, 2008 30.07 31.01 29.82 30.92 1,345,649 +0.58(+1.91%)
Jun 30, 2008 31.21 31.33 30.28 30.34 872,180 -0.99(-3.15%)
Jun 27, 2008 31.53 31.91 31.22 31.32 855,573 -0.24(-0.77%)
Jun 26, 2008 31.34 32.13 30.69 31.57 801,439 +0.01(+0.02%)
Jun 25, 2008 31.37 32.82 31.35 31.56 852,422 +0.23(+0.74%)
Jun 24, 2008 31.29 32.15 31.08 31.33 1,232,433 -0.21(-0.66%)
Jun 23, 2008 32.44 32.44 31.43 31.54 704,120 -0.82(-2.54%)
Jun 20, 2008 31.87 32.95 31.70 32.36 1,417,589 +0.27(+0.85%)
Jun 19, 2008 31.28 32.10 30.85 32.09 1,079,245 +0.77(+2.47%)
Jun 18, 2008 31.42 31.76 30.67 31.31 671,815 -0.49(-1.55%)
Jun 17, 2008 32.63 32.76 31.70 31.81 711,547 -0.66(-2.02%)
Jun 16, 2008 31.58 32.59 31.39 32.46 623,235 +0.79(+2.50%)
Jun 13, 2008 32.32 32.32 30.82 31.67 1,153,344 -0.28(-0.88%)
Jun 12, 2008 32.30 33.13 31.63 31.95 613,296 -0.24(-0.74%)
Jun 11, 2008 32.82 33.08 31.99 32.19 823,549 -0.68(-2.06%)
Jun 10, 2008 32.65 32.97 31.99 32.86 827,515 +0.61(+1.89%)
Jun 09, 2008 32.56 32.97 31.95 32.26 637,969 -0.30(-0.92%)
Jun 06, 2008 33.47 33.47 32.55 32.55 848,971 -1.38(-4.07%)
Jun 05, 2008 33.38 34.06 33.23 33.94 435,674 +0.65(+1.94%)
Jun 04, 2008 33.50 33.75 33.06 33.29 489,559 -0.24(-0.73%)
Jun 03, 2008 33.70 33.76 33.17 33.53 434,736 -0.13(-0.40%)
Jun 02, 2008 33.94 34.07 33.27 33.67 434,949 -0.35(-1.04%)
May 30, 2008 34.29 34.29 33.80 34.02 524,295 -0.07(-0.20%)
May 29, 2008 33.67 34.39 33.47 34.09 436,044 +0.42(+1.25%)
May 28, 2008 33.75 34.05 32.85 33.67 595,615 -0.16(-0.47%)
May 27, 2008 33.59 34.35 33.59 33.83 645,631 +0.16(+0.47%)
May 26, 2008 33.97 34.09 33.66 33.67 0 +0.00(+0.00%)
May 23, 2008 33.97 34.09 33.66 33.67 530,509 -0.48(-1.41%)
May 22, 2008 34.14 34.62 33.96 34.15 658,626 -0.06(-0.18%)
May 21, 2008 34.49 34.87 34.17 34.21 504,129 -0.29(-0.83%)
May 20, 2008 34.69 34.73 34.34 34.50 439,128 -0.20(-0.58%)
May 19, 2008 34.92 35.43 34.67 34.70 371,069 -0.29(-0.82%)
May 16, 2008 35.68 35.77 34.62 34.98 347,499 -0.64(-1.79%)
May 15, 2008 35.18 35.62 34.92 35.62 332,862 +0.52(+1.49%)
May 14, 2008 35.22 35.48 34.99 35.10 434,742 +0.11(+0.31%)
May 13, 2008 35.31 35.46 34.93 34.99 726,361 -0.18(-0.52%)
May 12, 2008 34.33 35.21 34.26 35.17 524,853 +1.00(+2.94%)
May 09, 2008 34.07 35.01 33.81 34.17 440,094 -0.24(-0.69%)
May 08, 2008 34.27 34.73 33.83 34.40 716,820 +0.52(+1.54%)
May 07, 2008 35.13 35.25 33.88 33.88 489,965 -1.31(-3.74%)
May 06, 2008 34.39 35.23 34.08 35.20 535,588 +0.61(+1.76%)
May 05, 2008 34.44 34.99 34.44 34.59 380,052 -0.30(-0.85%)
May 02, 2008 35.25 35.74 34.69 34.89 678,805 -0.24(-0.69%)
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.