CFR: Historical Prices for CULLEN FROST BNKRS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	47.34	47.91	47.27	47.68	325,300	47.68
19-Nov-09	48.28	48.30	47.35	47.66	285,400	47.66
18-Nov-09	48.18	48.81	48.16	48.53	303,700	48.53
17-Nov-09	47.85	48.32	47.52	48.25	391,600	48.25
16-Nov-09	48.10	48.61	47.76	47.90	572,900	47.90
13-Nov-09	47.72	48.14	47.15	47.69	240,100	47.69
12-Nov-09	47.89	48.32	47.34	47.45	212,200	47.45
11-Nov-09	48.10	48.57	47.81	48.07	265,600	48.07
10-Nov-09	48.32	48.32	47.45	47.80	311,800	47.80
9-Nov-09	47.53	48.58	47.40	48.48	422,600	48.48
6-Nov-09	47.00	47.66	46.54	47.26	263,900	47.26
5-Nov-09	46.62	47.34	46.30	47.30	754,800	47.30
4-Nov-09	46.72	47.29	46.08	46.14	592,200	46.14
3-Nov-09	46.33	46.65	45.67	46.43	627,800	46.43
2-Nov-09	47.04	47.50	46.32	46.84	610,000	46.84
30-Oct-09	47.57	47.81	46.63	46.79	594,700	46.79
29-Oct-09	46.98	47.87	46.45	47.79	523,600	47.79
28-Oct-09	47.42	47.60	46.61	46.62	612,000	46.62
27-Oct-09	47.44	48.29	47.35	47.35	520,000	47.35
26-Oct-09	48.50	48.70	46.92	47.39	1,628,100	47.39
23-Oct-09	48.96	49.01	48.12	48.51	389,000	48.51
22-Oct-09	48.21	49.24	47.78	49.06	1,085,800	49.06
21-Oct-09	50.40	50.40	47.61	48.54	2,171,500	48.54
20-Oct-09	50.58	50.97	50.24	50.64	424,800	50.64
19-Oct-09	50.72	50.96	49.88	50.70	249,000	50.70
16-Oct-09	50.38	51.06	50.02	50.75	565,000	50.75
15-Oct-09	50.83	50.83	50.11	50.81	364,900	50.81
14-Oct-09	50.67	50.88	50.32	50.78	443,600	50.78
13-Oct-09	50.17	50.53	49.78	50.30	354,800	50.30
12-Oct-09	50.48	50.63	50.01	50.36	196,600	50.36
9-Oct-09	49.87	50.49	49.86	50.39	242,900	50.39
8-Oct-09	50.70	50.70	49.80	50.07	670,000	50.07
7-Oct-09	50.24	50.51	49.85	50.44	524,500	50.44
6-Oct-09	50.97	51.22	49.92	50.41	383,800	50.41
5-Oct-09	50.57	50.90	50.10	50.59	462,400	50.59
2-Oct-09	49.69	50.75	49.56	50.38	823,700	50.38
1-Oct-09	51.58	51.59	49.93	49.94	1,149,900	49.94
30-Sep-09	51.98	52.32	51.37	51.64	1,220,300	51.64
29-Sep-09	51.74	52.18	51.45	51.86	394,000	51.86
28-Sep-09	50.48	51.74	50.32	51.74	523,900	51.74
25-Sep-09	49.67	50.56	49.49	50.42	601,800	50.42
24-Sep-09	49.10	50.29	49.08	49.59	568,700	49.59
23-Sep-09	49.63	49.78	49.20	49.55	688,500	49.55
22-Sep-09	49.95	50.05	49.18	49.45	412,400	49.45
21-Sep-09	49.66	49.94	49.14	49.77	329,000	49.77
18-Sep-09	50.13	50.63	49.15	49.99	524,100	49.99
17-Sep-09	50.65	50.89	49.94	50.20	381,700	50.20
16-Sep-09	48.84	50.70	48.84	50.60	626,800	50.60
15-Sep-09	48.80	48.95	47.98	48.86	523,700	48.86
14-Sep-09	47.82	48.73	47.66	48.68	228,600	48.68
11-Sep-09	48.75	48.78	48.22	48.31	258,200	48.31
10-Sep-09	48.63	48.92	48.17	48.73	293,400	48.73
9-Sep-09	48.18	49.17	47.99	48.97	457,400	48.97
8-Sep-09	48.36	48.43	47.68	48.37	383,300	48.37
4-Sep-09	47.87	48.08	47.34	48.06	387,900	48.06
3-Sep-09	47.62	48.01	47.36	47.86	272,400	47.86
2-Sep-09	47.89	48.79	47.40	47.42	315,600	47.42
1-Sep-09	49.04	49.72	48.09	48.18	685,200	48.18
31-Aug-09	49.00	49.54	48.44	49.28	346,400	49.28
28-Aug-09	50.01	50.22	48.82	49.13	280,700	49.13
28-Aug-09	$ 0.43 Dividend
27-Aug-09	49.76	49.97	49.24	49.75	325,600	49.32
26-Aug-09	49.62	50.52	49.37	49.81	376,400	49.38
25-Aug-09	49.85	50.43	49.50	49.68	362,900	49.25
24-Aug-09	51.13	51.66	49.70	49.98	340,300	49.55
21-Aug-09	50.17	51.49	49.88	50.89	472,000	50.45
20-Aug-09	49.78	50.40	49.44	49.65	386,500	49.22
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions