Indicators

Cullen/Frost Bankers (NY: CFR )

100.18 -1.40 (-1.38%)

Streaming Delayed Price Updated: 12:39 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.95	31.37	30.61	31.37	1,190,270	+0.53(+1.72%)
May 28, 2009	30.92	31.35	30.37	30.83	1,320,476	+0.01(+0.02%)
May 27, 2009	32.05	32.33	30.79	30.83	1,516,236	-1.61(-4.98%)
May 26, 2009	31.24	32.58	30.80	32.44	1,721,672	+1.29(+4.13%)
May 22, 2009	31.19	31.37	30.82	31.15	1,137,798	+0.12(+0.39%)
May 21, 2009	30.84	31.29	30.56	31.03	1,188,501	-0.07(-0.23%)
May 20, 2009	32.76	33.05	30.99	31.10	1,448,962	-0.94(-2.94%)
May 19, 2009	32.92	33.17	32.04	32.04	1,419,321	-1.16(-3.49%)
May 18, 2009	31.22	33.35	31.22	33.20	2,392,666	+2.40(+7.78%)
May 15, 2009	31.64	31.72	30.46	30.81	2,210,916	-0.95(-2.99%)
May 14, 2009	31.44	32.01	30.92	31.76	1,813,701	+0.38(+1.20%)
May 13, 2009	32.38	32.45	31.32	31.38	2,453,733	-1.38(-4.22%)
May 12, 2009	33.28	33.58	31.95	32.76	1,882,722	-0.29(-0.87%)
May 11, 2009	33.40	34.34	32.56	33.05	2,651,436	-1.03(-3.03%)
May 08, 2009	32.49	34.08	32.28	34.08	2,503,516	+2.00(+6.23%)
May 07, 2009	33.20	33.81	31.95	32.08	2,777,272	-0.72(-2.19%)
May 06, 2009	32.07	32.99	31.63	32.80	2,485,033	+1.16(+3.67%)
May 05, 2009	32.45	32.53	31.17	31.64	1,728,823	-0.89(-2.74%)
May 04, 2009	31.48	32.55	31.47	32.53	2,095,983	+2.54(+8.46%)

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.