Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	46.72	48.13	46.60	48.02	586,133	+1.31(+2.80%)
Nov 27, 2009	46.41	47.28	46.36	46.71	192,999	-0.91(-1.91%)
Nov 25, 2009	48.29	48.33	47.54	47.62	332,650	-0.62(-1.29%)
Nov 24, 2009	48.13	48.36	47.68	48.24	340,616	+0.04(+0.08%)
Nov 23, 2009	48.21	48.79	47.99	48.20	260,664	+0.52(+1.09%)
Nov 20, 2009	47.34	47.91	47.27	47.68	325,259	+0.02(+0.04%)
Nov 19, 2009	48.28	48.30	47.35	47.66	286,370	-0.87(-1.79%)
Nov 18, 2009	48.18	48.81	48.16	48.53	303,604	+0.28(+0.58%)
Nov 17, 2009	47.85	48.32	47.52	48.25	391,602	+0.35(+0.73%)
Nov 16, 2009	48.10	48.61	47.76	47.90	572,851	+0.21(+0.44%)
Nov 13, 2009	47.73	48.14	47.18	47.69	240,124	+0.24(+0.51%)
Nov 12, 2009	47.89	48.32	47.34	47.45	212,147	-0.62(-1.29%)
Nov 11, 2009	48.10	48.57	47.81	48.07	265,597	+0.27(+0.56%)
Nov 10, 2009	48.32	48.32	47.45	47.80	311,712	-0.68(-1.40%)
Nov 09, 2009	47.53	48.58	47.40	48.48	422,595	+1.22(+2.58%)
Nov 06, 2009	47.00	47.66	46.54	47.26	263,871	-0.04(-0.08%)
Nov 05, 2009	46.62	47.34	46.30	47.30	754,743	+1.16(+2.51%)
Nov 04, 2009	46.72	47.29	46.08	46.14	592,197	-0.29(-0.62%)
Nov 03, 2009	46.33	46.65	45.67	46.43	627,753	-0.41(-0.88%)

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.