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 (%)
Mar 31, 2009	29.73	30.44	29.15	30.08	1,326,070	+1.00(+3.44%)
Mar 30, 2009	29.48	29.93	29.03	29.08	1,170,643	-2.11(-6.76%)
Mar 26, 2009	30.36	31.19	29.53	31.19	1,837,512	+1.13(+3.75%)
Mar 25, 2009	29.55	30.51	28.41	30.06	1,247,932	+0.85(+2.90%)
Mar 24, 2009	30.80	31.33	29.21	29.21	1,625,208	-2.49(-7.84%)
Mar 23, 2009	29.84	31.70	29.80	31.70	1,844,265	+2.92(+10.13%)
Mar 20, 2009	29.52	29.62	28.64	28.78	1,892,903	-0.63(-2.16%)
Mar 19, 2009	30.46	30.63	29.01	29.42	3,267,861	-0.83(-2.75%)
Mar 18, 2009	27.29	30.28	27.21	30.25	2,747,315	+2.38(+8.55%)
Mar 17, 2009	26.39	27.99	26.05	27.87	1,393,005	+1.38(+5.20%)
Mar 16, 2009	27.71	27.83	26.30	26.49	1,206,470	-0.49(-1.83%)
Mar 13, 2009	27.68	27.92	26.63	26.98	0	-0.49(-1.80%)
Mar 12, 2009	25.50	27.73	24.91	27.48	1,729,659	+1.90(+7.41%)
Mar 11, 2009	25.25	26.13	25.00	25.58	2,010,697	-0.69(-2.63%)
Mar 10, 2009	24.25	26.35	23.64	26.27	1,996,478	+2.64(+11.17%)
Mar 09, 2009	23.31	24.25	23.14	23.63	1,404,446	+0.17(+0.74%)
Mar 06, 2009	23.98	24.35	22.68	23.46	0	-0.37(-1.56%)
Mar 05, 2009	25.13	25.13	23.68	23.83	2,109,237	-1.44(-5.68%)
Mar 04, 2009	26.35	26.47	24.41	25.27	1,905,309	-1.17(-4.44%)

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.