Canada markets closed

Cullen/Frost Bankers, Inc. (CFR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.08-3.65 (-3.30%)
At close: 04:00PM EDT
107.08 +0.07 (+0.07%)
After hours: 04:01PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024109.90111.41107.00107.08107.08606,800
Apr 25, 2024115.64116.19106.79110.73110.731,047,700
Apr 24, 2024113.30116.99113.30116.84116.84540,100
Apr 23, 2024113.26115.34112.82114.45114.45366,900
Apr 22, 2024111.60113.78110.74113.27113.27443,900
Apr 19, 2024108.75111.60108.09111.55111.55445,200
Apr 18, 2024107.29109.11106.74109.09109.09237,900
Apr 17, 2024108.22109.47107.26107.29107.29320,100
Apr 16, 2024107.78108.11106.62107.56107.56479,000
Apr 15, 2024108.75109.56107.43108.00108.00350,900
Apr 12, 2024108.01108.79107.61108.01108.01317,000
Apr 11, 2024109.97109.97106.76109.51109.51423,100
Apr 10, 2024109.59110.18107.69109.80109.80609,500
Apr 09, 2024112.66113.00111.51111.62111.62232,000
Apr 08, 2024111.34112.36111.08112.20112.20225,200
Apr 05, 2024109.51110.95109.51110.41110.41347,100
Apr 04, 2024112.77112.79110.04110.06110.06286,100
Apr 03, 2024109.95110.67109.36109.76109.76247,400
Apr 02, 2024111.36111.80109.59110.21110.21285,800
Apr 01, 2024113.02113.40110.36111.97111.97292,800
Mar 28, 2024111.25112.75110.73112.57112.57288,200
Mar 27, 2024107.26111.34107.20111.32111.32316,700
Mar 26, 2024107.24107.47106.44106.84106.84225,400
Mar 25, 2024106.37107.41106.37106.82106.82322,200
Mar 22, 2024108.54108.83106.03106.44106.44272,900
Mar 21, 2024107.45109.22107.45108.21108.21307,700
Mar 20, 2024105.13108.06105.13107.05107.05329,000
Mar 19, 2024105.39106.84105.13105.74105.74248,400
Mar 18, 2024106.07106.78105.35105.79105.79308,700
Mar 15, 2024105.26107.08105.12106.02106.02783,300
Mar 14, 2024106.59107.28104.44105.72105.72535,500
Mar 13, 2024107.62109.09107.35107.75107.75273,700
Mar 12, 2024107.05108.31106.49107.85107.85250,600
Mar 11, 2024107.94108.62107.19107.27107.27254,100
Mar 08, 2024110.64110.74108.43108.45108.45353,500
Mar 07, 2024111.95112.96109.43109.63109.63371,200
Mar 06, 2024110.00112.28108.03110.73110.73810,900
Mar 05, 2024109.30114.44109.30114.03114.03588,900
Mar 04, 2024110.37112.71109.34109.69109.69986,600
Mar 01, 2024107.81108.18105.26107.55107.55407,200
Feb 29, 2024108.25109.35107.47108.51108.51416,300
Feb 28, 2024107.95108.55106.57106.67106.67323,300
Feb 28, 20240.92 Dividend
Feb 27, 2024108.00109.48107.76109.26108.34307,500
Feb 26, 2024106.91108.54106.51107.48106.57315,000
Feb 23, 2024107.75108.62106.53107.35106.45321,700
Feb 22, 2024107.46108.46106.78107.52106.61314,800
Feb 21, 2024107.36107.69106.13107.62106.71282,600
Feb 20, 2024107.50108.94107.50107.85106.94303,200
Feb 16, 2024107.88110.58107.76108.57107.66452,700
Feb 15, 2024107.04109.86106.49109.25108.33389,800
Feb 14, 2024105.71106.39104.22106.31105.41691,300
Feb 13, 2024103.40105.15102.56104.88104.001,115,000
Feb 12, 2024103.18107.06102.45106.10105.21452,700
Feb 09, 2024101.75103.76101.32103.18102.31366,100
Feb 08, 2024100.66101.90100.29101.76100.90235,200
Feb 07, 2024101.91102.9299.66101.21100.36376,800
Feb 06, 2024102.20103.85100.96101.50100.65429,300
Feb 05, 2024103.26103.73101.99102.61101.75393,500
Feb 02, 2024101.99104.87101.88104.19103.31572,700
Feb 01, 2024106.41107.3099.67103.50102.63681,600
Jan 31, 2024106.50108.55105.44106.12105.23958,200
Jan 30, 2024108.51109.63107.67109.19108.27401,300
Jan 29, 2024108.21108.67106.62108.59107.68545,900
Jan 26, 2024109.30110.00106.62107.35106.45519,700
Jan 25, 2024110.00112.99107.18109.32108.40997,400
Jan 24, 2024108.41109.87107.56108.77107.85556,200
Jan 23, 2024108.62109.00106.47107.56106.65488,600
Jan 22, 2024106.95108.33106.67108.20107.29524,500
Jan 19, 2024103.79106.11103.28106.10105.21280,300
Jan 18, 2024102.52104.04101.89103.88103.01335,300
Jan 17, 2024101.12103.16100.50101.94101.08335,300
Jan 16, 2024103.19103.65102.38102.69101.83276,200
Jan 12, 2024106.28107.01103.41104.83103.95222,400
Jan 11, 2024105.94106.96104.42105.50104.61306,700
Jan 10, 2024105.93106.99105.40106.94106.04365,300
Jan 09, 2024106.90107.00105.50106.07105.18341,200
Jan 08, 2024106.56108.56106.49108.36107.45308,700
Jan 05, 2024105.15108.35105.15107.56106.65428,900
Jan 04, 2024104.89106.91104.89105.68104.79283,500
Jan 03, 2024106.92107.47104.64105.09104.21358,100
Jan 02, 2024107.58110.18107.53108.94108.02315,300
Dec 29, 2023109.78110.08108.47108.49107.58256,200
Dec 28, 2023108.25109.86108.25109.73108.81342,100
Dec 27, 2023107.99109.18107.20108.74107.82327,300
Dec 26, 2023107.72108.57107.18107.99107.08212,900
Dec 22, 2023107.43108.44106.80107.58106.67264,200
Dec 21, 2023106.64107.45105.22106.82105.92417,200
Dec 20, 2023107.10108.77105.37105.42104.53452,000
Dec 19, 2023107.30109.75106.52109.03108.11423,900
Dec 18, 2023108.61109.15107.14107.16106.26307,300
Dec 15, 2023109.77110.10107.06107.76106.85973,800
Dec 14, 2023109.91113.35109.49110.44109.51869,400
Dec 13, 2023101.20106.34100.87106.24105.35485,000
Dec 12, 2023101.62102.34101.10101.40100.55326,300
Dec 11, 2023101.95102.56101.18102.05101.19320,600
Dec 08, 2023102.32103.48102.13102.57101.71231,700
Dec 07, 2023101.86103.27101.31101.92101.06387,600
Dec 06, 2023102.86104.27100.89101.28100.43411,500
Dec 05, 2023103.61103.87101.47101.70100.84389,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...