Indicators

Cullen/Frost Bankers (NY: CFR )

97.21 +2.18 (+2.29%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	27.09	28.43	26.91	27.58	0	-0.07(-0.25%)
Feb 26, 2009	27.95	28.70	27.30	27.65	1,656,275	+0.44(+1.60%)
Feb 25, 2009	27.29	27.97	26.04	27.21	1,514,529	-0.11(-0.40%)
Feb 24, 2009	25.73	27.37	25.26	27.32	1,605,205	+1.70(+6.65%)
Feb 23, 2009	26.15	26.53	25.33	25.62	1,498,648	-0.38(-1.45%)
Feb 20, 2009	25.75	26.41	24.89	26.00	2,227,134	+0.05(+0.20%)
Feb 19, 2009	27.22	27.23	25.87	25.94	1,181,719	-0.94(-3.48%)
Feb 18, 2009	27.53	27.80	26.50	26.88	1,186,220	-0.47(-1.71%)
Feb 17, 2009	28.48	28.48	26.85	27.35	1,700,569	-0.65(-2.33%)
Feb 13, 2009	29.26	29.66	27.82	28.00	1,341,286	-1.32(-4.50%)
Feb 12, 2009	28.53	29.41	27.90	29.32	1,042,555	-0.12(-0.39%)
Feb 11, 2009	29.38	29.64	28.57	29.44	1,585,274	+0.33(+1.14%)
Feb 10, 2009	30.15	31.40	28.86	29.10	2,599,169	-1.49(-4.88%)
Feb 09, 2009	30.72	31.27	30.14	30.60	1,095,018	+0.04(+0.13%)
Feb 06, 2009	28.44	30.76	28.44	30.56	2,278,226	+2.43(+8.66%)
Feb 05, 2009	27.26	28.60	26.78	28.12	1,151,063	+0.71(+2.59%)
Feb 04, 2009	27.78	28.13	27.24	27.41	863,237	+0.03(+0.12%)
Feb 03, 2009	28.11	28.18	26.59	27.38	1,738,722	-0.60(-2.13%)

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.