New Zealand markets closed

Cullen/Frost Bankers, Inc. (CFR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.84+2.39 (+2.09%)
At close: 04:00PM EDT
113.33 -3.51 (-3.00%)
After hours: 04:03PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024113.30116.99113.30116.84116.84540,100
23 Apr 2024113.26115.34112.82114.45114.45366,900
22 Apr 2024111.60113.78110.74113.27113.27443,900
19 Apr 2024108.75111.60108.09111.55111.55445,200
18 Apr 2024107.29109.11106.74109.09109.09237,900
17 Apr 2024108.22109.47107.26107.29107.29320,100
16 Apr 2024107.78108.11106.62107.56107.56479,000
15 Apr 2024108.75109.56107.43108.00108.00350,900
12 Apr 2024108.01108.79107.61108.01108.01317,000
11 Apr 2024109.97109.97106.76109.51109.51423,100
10 Apr 2024109.59110.18107.69109.80109.80609,500
09 Apr 2024112.66113.00111.51111.62111.62232,000
08 Apr 2024111.34112.36111.08112.20112.20225,200
05 Apr 2024109.51110.95109.51110.41110.41347,100
04 Apr 2024112.77112.79110.04110.06110.06286,100
03 Apr 2024109.95110.67109.36109.76109.76247,400
02 Apr 2024111.36111.80109.59110.21110.21285,800
01 Apr 2024113.02113.40110.36111.97111.97292,800
28 Mar 2024111.25112.75110.73112.57112.57288,200
27 Mar 2024107.26111.34107.20111.32111.32316,700
26 Mar 2024107.24107.47106.44106.84106.84225,400
25 Mar 2024106.37107.41106.37106.82106.82322,200
22 Mar 2024108.54108.83106.03106.44106.44272,900
21 Mar 2024107.45109.22107.45108.21108.21307,700
20 Mar 2024105.13108.06105.13107.05107.05329,000
19 Mar 2024105.39106.84105.13105.74105.74248,400
18 Mar 2024106.07106.78105.35105.79105.79308,700
15 Mar 2024105.26107.08105.12106.02106.02783,300
14 Mar 2024106.59107.28104.44105.72105.72535,500
13 Mar 2024107.62109.09107.35107.75107.75273,700
12 Mar 2024107.05108.31106.49107.85107.85250,600
11 Mar 2024107.94108.62107.19107.27107.27254,100
08 Mar 2024110.64110.74108.43108.45108.45353,500
07 Mar 2024111.95112.96109.43109.63109.63371,200
06 Mar 2024110.00112.28108.03110.73110.73810,900
05 Mar 2024109.30114.44109.30114.03114.03588,900
04 Mar 2024110.37112.71109.34109.69109.69986,600
01 Mar 2024107.81108.18105.26107.55107.55407,200
29 Feb 2024108.25109.35107.47108.51108.51416,300
28 Feb 2024107.95108.55106.57106.67106.67323,300
28 Feb 20240.92 Dividend
27 Feb 2024108.00109.48107.76109.26108.34307,500
26 Feb 2024106.91108.54106.51107.48106.57315,000
23 Feb 2024107.75108.62106.53107.35106.45321,700
22 Feb 2024107.46108.46106.78107.52106.61314,800
21 Feb 2024107.36107.69106.13107.62106.71282,600
20 Feb 2024107.50108.94107.50107.85106.94303,200
16 Feb 2024107.88110.58107.76108.57107.66452,700
15 Feb 2024107.04109.86106.49109.25108.33389,800
14 Feb 2024105.71106.39104.22106.31105.41691,300
13 Feb 2024103.40105.15102.56104.88104.001,115,000
12 Feb 2024103.18107.06102.45106.10105.21452,700
09 Feb 2024101.75103.76101.32103.18102.31366,100
08 Feb 2024100.66101.90100.29101.76100.90235,200
07 Feb 2024101.91102.9299.66101.21100.36376,800
06 Feb 2024102.20103.85100.96101.50100.65429,300
05 Feb 2024103.26103.73101.99102.61101.75393,500
02 Feb 2024101.99104.87101.88104.19103.31572,700
01 Feb 2024106.41107.3099.67103.50102.63681,600
31 Jan 2024106.50108.55105.44106.12105.23958,200
30 Jan 2024108.51109.63107.67109.19108.27401,300
29 Jan 2024108.21108.67106.62108.59107.68545,900
26 Jan 2024109.30110.00106.62107.35106.45519,700
25 Jan 2024110.00112.99107.18109.32108.40997,400
24 Jan 2024108.41109.87107.56108.77107.85556,200
23 Jan 2024108.62109.00106.47107.56106.65488,600
22 Jan 2024106.95108.33106.67108.20107.29524,500
19 Jan 2024103.79106.11103.28106.10105.21280,300
18 Jan 2024102.52104.04101.89103.88103.01335,300
17 Jan 2024101.12103.16100.50101.94101.08335,300
16 Jan 2024103.19103.65102.38102.69101.83276,200
12 Jan 2024106.28107.01103.41104.83103.95222,400
11 Jan 2024105.94106.96104.42105.50104.61306,700
10 Jan 2024105.93106.99105.40106.94106.04365,300
09 Jan 2024106.90107.00105.50106.07105.18341,200
08 Jan 2024106.56108.56106.49108.36107.45308,700
05 Jan 2024105.15108.35105.15107.56106.65428,900
04 Jan 2024104.89106.91104.89105.68104.79283,500
03 Jan 2024106.92107.47104.64105.09104.21358,100
02 Jan 2024107.58110.18107.53108.94108.02315,300
29 Dec 2023109.78110.08108.47108.49107.58256,200
28 Dec 2023108.25109.86108.25109.73108.81342,100
27 Dec 2023107.99109.18107.20108.74107.82327,300
26 Dec 2023107.72108.57107.18107.99107.08212,900
22 Dec 2023107.43108.44106.80107.58106.67264,200
21 Dec 2023106.64107.45105.22106.82105.92417,200
20 Dec 2023107.10108.77105.37105.42104.53452,000
19 Dec 2023107.30109.75106.52109.03108.11423,900
18 Dec 2023108.61109.15107.14107.16106.26307,300
15 Dec 2023109.77110.10107.06107.76106.85973,800
14 Dec 2023109.91113.35109.49110.44109.51869,400
13 Dec 2023101.20106.34100.87106.24105.35485,000
12 Dec 2023101.62102.34101.10101.40100.55326,300
11 Dec 2023101.95102.56101.18102.05101.19320,600
08 Dec 2023102.32103.48102.13102.57101.71231,700
07 Dec 2023101.86103.27101.31101.92101.06387,600
06 Dec 2023102.86104.27100.89101.28100.43411,500
05 Dec 2023103.61103.87101.47101.70100.84389,700
04 Dec 2023101.32104.28101.25104.13103.25340,800
01 Dec 202396.84103.0096.33102.15101.29473,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...