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 (%)
Mar 31, 2008 31.57 32.80 31.57 32.28 939,805 +0.63(+2.00%)
Mar 28, 2008 32.53 32.62 31.56 31.65 688,609 -0.69(-2.15%)
Mar 27, 2008 32.86 33.11 32.17 32.34 699,735 -0.35(-1.08%)
Mar 26, 2008 33.68 33.68 32.66 32.69 814,142 -1.11(-3.29%)
Mar 25, 2008 33.41 34.29 33.04 33.81 1,285,175 +0.32(+0.95%)
Mar 24, 2008 33.37 34.23 33.28 33.49 1,179,962 +0.10(+0.31%)
Mar 21, 2008 31.51 33.39 31.45 33.39 1,145,095 +0.00(+0.00%)
Mar 20, 2008 31.51 33.39 31.45 33.39 1,145,095 +1.94(+6.15%)
Mar 19, 2008 31.73 32.34 31.45 31.45 1,005,708 -0.31(-0.98%)
Mar 18, 2008 31.28 32.31 30.53 31.76 855,545 +1.07(+3.47%)
Mar 17, 2008 30.00 31.08 29.81 30.70 996,981 -0.01(-0.04%)
Mar 14, 2008 31.60 31.76 30.37 30.71 1,009,439 -0.71(-2.27%)
Mar 13, 2008 30.21 31.55 29.89 31.42 1,173,636 +0.67(+2.18%)
Mar 12, 2008 31.58 32.30 30.73 30.75 1,061,999 -0.73(-2.32%)
Mar 11, 2008 30.36 31.48 29.75 31.48 1,343,644 +2.10(+7.15%)
Mar 10, 2008 29.96 30.25 29.37 29.38 1,092,174 -0.43(-1.43%)
Mar 07, 2008 29.32 30.37 29.32 29.81 1,182,989 +0.17(+0.57%)
Mar 06, 2008 30.32 30.50 29.64 29.64 1,051,343 -0.89(-2.91%)
Mar 05, 2008 31.08 31.53 30.35 30.53 1,169,965 -0.36(-1.16%)
Mar 04, 2008 30.69 31.01 30.16 30.89 1,429,230 -0.18(-0.57%)
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.