NYSE - Delayed Quote USD

Cullen/Frost Bankers, Inc. (CFR)

116.84 +2.39 (+2.09%)
At close: April 24 at 4:00 PM EDT
113.33 -3.51 (-3.00%)
After hours: April 24 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 113.30 116.99 113.30 116.84 116.84 540,100
Apr 23, 2024 113.26 115.34 112.82 114.45 114.45 366,900
Apr 22, 2024 111.60 113.78 110.74 113.27 113.27 443,900
Apr 19, 2024 108.75 111.60 108.09 111.55 111.55 445,200
Apr 18, 2024 107.29 109.11 106.74 109.09 109.09 237,900
Apr 17, 2024 108.22 109.47 107.26 107.29 107.29 320,100
Apr 16, 2024 107.78 108.11 106.62 107.56 107.56 479,000
Apr 15, 2024 108.75 109.56 107.43 108.00 108.00 350,900
Apr 12, 2024 108.01 108.79 107.61 108.01 108.01 317,000
Apr 11, 2024 109.97 109.97 106.76 109.51 109.51 423,100
Apr 10, 2024 109.59 110.18 107.69 109.80 109.80 609,500
Apr 9, 2024 112.66 113.00 111.51 111.62 111.62 232,000
Apr 8, 2024 111.34 112.36 111.08 112.20 112.20 225,200
Apr 5, 2024 109.51 110.95 109.51 110.41 110.41 347,100
Apr 4, 2024 112.77 112.79 110.04 110.06 110.06 286,100
Apr 3, 2024 109.95 110.67 109.36 109.76 109.76 247,400
Apr 2, 2024 111.36 111.80 109.59 110.21 110.21 285,800
Apr 1, 2024 113.02 113.40 110.36 111.97 111.97 292,800
Mar 28, 2024 111.25 112.75 110.73 112.57 112.57 288,200
Mar 27, 2024 107.26 111.34 107.20 111.32 111.32 316,700
Mar 26, 2024 107.24 107.47 106.44 106.84 106.84 225,400
Mar 25, 2024 106.37 107.41 106.37 106.82 106.82 322,200
Mar 22, 2024 108.54 108.83 106.03 106.44 106.44 272,900
Mar 21, 2024 107.45 109.22 107.45 108.21 108.21 307,700
Mar 20, 2024 105.13 108.06 105.13 107.05 107.05 329,000
Mar 19, 2024 105.39 106.84 105.13 105.74 105.74 248,400
Mar 18, 2024 106.07 106.78 105.35 105.79 105.79 308,700
Mar 15, 2024 105.26 107.08 105.12 106.02 106.02 783,300
Mar 14, 2024 106.59 107.28 104.44 105.72 105.72 535,500
Mar 13, 2024 107.62 109.09 107.35 107.75 107.75 273,700
Mar 12, 2024 107.05 108.31 106.49 107.85 107.85 250,600
Mar 11, 2024 107.94 108.62 107.19 107.27 107.27 254,100
Mar 8, 2024 110.64 110.74 108.43 108.45 108.45 353,500
Mar 7, 2024 111.95 112.96 109.43 109.63 109.63 371,200
Mar 6, 2024 110.00 112.28 108.03 110.73 110.73 810,900
Mar 5, 2024 109.30 114.44 109.30 114.03 114.03 588,900
Mar 4, 2024 110.37 112.71 109.34 109.69 109.69 986,600
Mar 1, 2024 107.81 108.18 105.26 107.55 107.55 407,200
Feb 29, 2024 108.25 109.35 107.47 108.51 108.51 416,300
Feb 28, 2024 0.92 Dividend
Feb 28, 2024 107.95 108.55 106.57 106.67 106.67 323,300
Feb 27, 2024 108.00 109.48 107.76 109.26 108.34 307,500
Feb 26, 2024 106.91 108.54 106.51 107.48 106.57 315,000
Feb 23, 2024 107.75 108.62 106.53 107.35 106.45 321,700
Feb 22, 2024 107.46 108.46 106.78 107.52 106.61 314,800
Feb 21, 2024 107.36 107.69 106.13 107.62 106.71 282,600
Feb 20, 2024 107.50 108.94 107.50 107.85 106.94 303,200
Feb 16, 2024 107.88 110.58 107.76 108.57 107.66 452,700
Feb 15, 2024 107.04 109.86 106.49 109.25 108.33 389,800
Feb 14, 2024 105.71 106.39 104.22 106.31 105.41 691,300
Feb 13, 2024 103.40 105.15 102.56 104.88 104.00 1,115,000
Feb 12, 2024 103.18 107.06 102.45 106.10 105.21 452,700
Feb 9, 2024 101.75 103.76 101.32 103.18 102.31 366,100
Feb 8, 2024 100.66 101.90 100.29 101.76 100.90 235,200
Feb 7, 2024 101.91 102.92 99.66 101.21 100.36 376,800
Feb 6, 2024 102.20 103.85 100.96 101.50 100.65 429,300
Feb 5, 2024 103.26 103.73 101.99 102.61 101.75 393,500
Feb 2, 2024 101.99 104.87 101.88 104.19 103.31 572,700
Feb 1, 2024 106.41 107.30 99.67 103.50 102.63 681,600
Jan 31, 2024 106.50 108.55 105.44 106.12 105.23 958,200
Jan 30, 2024 108.51 109.63 107.67 109.19 108.27 401,300
Jan 29, 2024 108.21 108.67 106.62 108.59 107.68 545,900
Jan 26, 2024 109.30 110.00 106.62 107.35 106.45 519,700
Jan 25, 2024 110.00 112.99 107.18 109.32 108.40 997,400
Jan 24, 2024 108.41 109.87 107.56 108.77 107.85 556,200
Jan 23, 2024 108.62 109.00 106.47 107.56 106.65 488,600
Jan 22, 2024 106.95 108.33 106.67 108.20 107.29 524,500
Jan 19, 2024 103.79 106.11 103.28 106.10 105.21 280,300
Jan 18, 2024 102.52 104.04 101.89 103.88 103.01 335,300
Jan 17, 2024 101.12 103.16 100.50 101.94 101.08 335,300
Jan 16, 2024 103.19 103.65 102.38 102.69 101.83 276,200
Jan 12, 2024 106.28 107.01 103.41 104.83 103.95 222,400
Jan 11, 2024 105.94 106.96 104.42 105.50 104.61 306,700
Jan 10, 2024 105.93 106.99 105.40 106.94 106.04 365,300
Jan 9, 2024 106.90 107.00 105.50 106.07 105.18 341,200
Jan 8, 2024 106.56 108.56 106.49 108.36 107.45 308,700
Jan 5, 2024 105.15 108.35 105.15 107.56 106.65 428,900
Jan 4, 2024 104.89 106.91 104.89 105.68 104.79 283,500
Jan 3, 2024 106.92 107.47 104.64 105.09 104.21 358,100
Jan 2, 2024 107.58 110.18 107.53 108.94 108.02 315,300
Dec 29, 2023 109.78 110.08 108.47 108.49 107.58 256,200
Dec 28, 2023 108.25 109.86 108.25 109.73 108.81 342,100
Dec 27, 2023 107.99 109.18 107.20 108.74 107.82 327,300
Dec 26, 2023 107.72 108.57 107.18 107.99 107.08 212,900
Dec 22, 2023 107.43 108.44 106.80 107.58 106.67 264,200
Dec 21, 2023 106.64 107.45 105.22 106.82 105.92 417,200
Dec 20, 2023 107.10 108.77 105.37 105.42 104.53 452,000
Dec 19, 2023 107.30 109.75 106.52 109.03 108.11 423,900
Dec 18, 2023 108.61 109.15 107.14 107.16 106.26 307,300
Dec 15, 2023 109.77 110.10 107.06 107.76 106.85 973,800
Dec 14, 2023 109.91 113.35 109.49 110.44 109.51 869,400
Dec 13, 2023 101.20 106.34 100.87 106.24 105.35 485,000
Dec 12, 2023 101.62 102.34 101.10 101.40 100.55 326,300
Dec 11, 2023 101.95 102.56 101.18 102.05 101.19 320,600
Dec 8, 2023 102.32 103.48 102.13 102.57 101.71 231,700
Dec 7, 2023 101.86 103.27 101.31 101.92 101.06 387,600
Dec 6, 2023 102.86 104.27 100.89 101.28 100.43 411,500
Dec 5, 2023 103.61 103.87 101.47 101.70 100.84 389,700
Dec 4, 2023 101.32 104.28 101.25 104.13 103.25 340,800
Dec 1, 2023 96.84 103.00 96.33 102.15 101.29 473,800
Nov 30, 2023 98.49 99.56 97.74 98.29 97.46 398,800
Nov 29, 2023 0.92 Dividend
Nov 29, 2023 98.04 100.13 97.85 98.35 97.52 374,400
Nov 28, 2023 99.16 99.26 97.70 98.21 96.47 231,200
Nov 27, 2023 98.27 99.26 97.14 99.15 97.39 329,100
Nov 24, 2023 98.21 99.49 98.03 99.00 97.25 94,800
Nov 22, 2023 98.09 99.00 97.26 98.65 96.90 315,500
Nov 21, 2023 98.95 98.95 96.95 97.65 95.92 322,000
Nov 20, 2023 98.89 99.75 98.01 99.37 97.61 454,700
Nov 17, 2023 98.87 99.86 98.03 99.21 97.45 328,100
Nov 16, 2023 98.78 98.97 97.01 98.31 96.57 286,800
Nov 15, 2023 97.32 100.18 97.32 98.85 97.10 481,000
Nov 14, 2023 96.79 99.90 96.79 97.52 95.79 554,800
Nov 13, 2023 92.63 93.85 91.61 93.80 92.14 306,200
Nov 10, 2023 93.22 93.38 91.24 92.99 91.34 225,700
Nov 9, 2023 94.75 94.75 92.21 92.48 90.84 360,700
Nov 8, 2023 94.77 95.15 93.22 94.83 93.15 454,500
Nov 7, 2023 94.91 95.05 93.83 94.56 92.89 453,000
Nov 6, 2023 96.32 96.83 95.10 95.43 93.74 279,200
Nov 3, 2023 97.13 98.77 96.41 96.60 94.89 534,500
Nov 2, 2023 90.94 95.09 90.94 94.89 93.21 602,200
Nov 1, 2023 90.71 91.00 88.86 89.84 88.25 550,800
Oct 31, 2023 91.68 92.54 90.35 90.99 89.38 633,400
Oct 30, 2023 90.68 91.47 89.15 91.36 89.74 516,800
Oct 27, 2023 92.65 92.65 87.20 89.67 88.08 841,400
Oct 26, 2023 84.86 93.50 84.86 92.09 90.46 1,265,200
Oct 25, 2023 84.22 84.45 82.25 83.66 82.18 836,800
Oct 24, 2023 84.99 86.00 83.32 84.81 83.31 638,500
Oct 23, 2023 85.90 87.30 84.72 84.80 83.30 505,700
Oct 20, 2023 91.06 91.06 86.08 86.10 84.58 482,400
Oct 19, 2023 91.66 93.19 90.65 91.35 89.73 392,900
Oct 18, 2023 93.20 93.40 91.29 91.53 89.91 338,400
Oct 17, 2023 92.30 95.85 92.30 94.07 92.40 476,800
Oct 16, 2023 91.89 93.10 91.63 92.83 91.19 413,400
Oct 13, 2023 92.58 92.78 89.94 90.45 88.85 525,000
Oct 12, 2023 92.54 92.54 90.90 91.62 90.00 409,200
Oct 11, 2023 92.04 93.08 91.27 92.35 90.71 375,300
Oct 10, 2023 90.39 92.07 90.39 91.67 90.05 330,300
Oct 9, 2023 89.51 90.81 89.47 90.57 88.97 319,100
Oct 6, 2023 89.36 91.29 89.16 90.36 88.76 427,400
Oct 5, 2023 88.85 90.55 88.85 90.21 88.61 379,000
Oct 4, 2023 87.97 89.11 87.15 89.07 87.49 357,100
Oct 3, 2023 88.17 89.02 87.10 87.89 86.33 463,800
Oct 2, 2023 91.00 91.36 88.98 89.57 87.98 549,800
Sep 29, 2023 91.77 92.89 90.95 91.21 89.59 345,700
Sep 28, 2023 88.15 91.08 88.15 90.61 89.01 700,100
Sep 27, 2023 89.57 89.84 88.07 88.62 87.05 395,000
Sep 26, 2023 91.26 91.98 89.65 89.71 88.12 272,000
Sep 25, 2023 89.55 91.78 89.45 91.77 90.14 301,100
Sep 22, 2023 91.24 91.29 89.76 90.03 88.44 503,600
Sep 21, 2023 92.50 92.68 90.91 90.93 89.32 436,600
Sep 20, 2023 94.44 95.11 93.01 93.19 91.54 264,600
Sep 19, 2023 94.25 95.03 93.11 93.91 92.25 346,800
Sep 18, 2023 95.68 95.68 94.16 94.34 92.67 412,700
Sep 15, 2023 95.29 96.79 95.29 96.02 94.32 1,096,700
Sep 14, 2023 96.00 97.19 95.74 96.11 94.41 326,000
Sep 13, 2023 96.05 96.05 93.99 94.96 93.28 523,600
Sep 12, 2023 93.73 95.76 93.51 95.65 93.96 443,100
Sep 11, 2023 93.48 94.94 93.30 93.50 91.84 324,400
Sep 8, 2023 91.90 93.10 90.71 92.70 91.06 195,900
Sep 7, 2023 92.80 93.45 91.33 91.43 89.81 576,100
Sep 6, 2023 94.71 95.46 92.55 93.27 91.62 319,500
Sep 5, 2023 94.73 95.57 93.69 94.93 93.25 429,400
Sep 1, 2023 95.32 96.13 94.98 95.74 94.04 399,500
Aug 31, 2023 94.67 95.65 94.25 94.53 92.86 429,800
Aug 30, 2023 0.92 Dividend
Aug 30, 2023 95.53 96.16 94.48 94.77 93.09 376,900
Aug 29, 2023 95.50 96.70 95.25 96.63 94.02 445,100
Aug 28, 2023 95.65 96.58 95.11 95.92 93.32 384,000
Aug 25, 2023 97.08 97.49 94.03 95.16 92.58 456,300
Aug 24, 2023 95.61 97.37 94.39 95.16 92.58 325,000
Aug 23, 2023 94.55 96.26 94.14 96.15 93.55 422,900
Aug 22, 2023 95.19 95.95 93.85 94.96 92.39 508,200
Aug 21, 2023 97.63 98.03 95.00 95.55 92.96 427,900
Aug 18, 2023 96.80 98.19 96.63 96.97 94.35 362,600
Aug 17, 2023 98.06 98.60 97.20 97.83 95.18 330,500
Aug 16, 2023 98.38 99.31 97.59 97.71 95.07 363,800
Aug 15, 2023 100.46 100.69 98.16 98.70 96.03 365,200
Aug 14, 2023 103.91 103.91 101.70 101.98 99.22 272,100
Aug 11, 2023 104.76 105.34 104.29 104.83 101.99 209,200
Aug 10, 2023 105.46 106.40 104.27 105.07 102.23 272,000
Aug 9, 2023 106.39 106.57 104.98 105.16 102.31 365,100
Aug 8, 2023 105.28 106.66 103.08 106.39 103.51 428,700
Aug 7, 2023 107.97 109.74 107.49 109.48 106.52 404,200
Aug 4, 2023 106.63 109.39 106.63 107.81 104.89 404,400
Aug 3, 2023 107.69 108.57 106.45 108.22 105.29 401,900
Aug 2, 2023 105.86 108.35 105.66 108.02 105.10 372,400
Aug 1, 2023 108.51 108.51 105.29 107.65 104.74 576,100
Jul 31, 2023 106.34 108.80 106.25 108.58 105.64 2,948,800
Jul 28, 2023 107.58 108.27 104.01 106.26 103.38 951,400
Jul 27, 2023 120.31 120.31 105.48 107.22 104.32 1,880,700
Jul 26, 2023 115.81 117.74 114.81 115.99 112.85 1,220,500
Jul 25, 2023 116.39 117.53 114.27 114.47 111.37 784,200
Jul 24, 2023 114.41 117.08 114.39 116.39 113.24 529,100
Jul 21, 2023 116.25 116.28 113.69 114.40 111.30 412,000
Jul 20, 2023 114.83 115.28 112.48 115.24 112.12 454,500
Jul 19, 2023 113.19 115.04 112.04 114.80 111.69 676,800
Jul 18, 2023 110.03 114.24 109.33 113.05 109.99 550,900
Jul 17, 2023 108.59 110.71 108.20 110.13 107.15 408,000
Jul 14, 2023 112.70 112.70 107.63 108.50 105.56 456,800
Jul 13, 2023 111.83 113.18 110.38 111.53 108.51 414,100
Jul 12, 2023 112.23 112.84 110.10 110.96 107.96 451,400
Jul 11, 2023 108.84 110.49 108.14 110.07 107.09 360,800
Jul 10, 2023 106.72 109.55 106.72 108.88 105.93 269,400
Jul 7, 2023 106.11 108.87 105.87 107.60 104.69 519,300
Jul 6, 2023 106.44 107.54 104.52 107.34 104.44 360,500
Jul 5, 2023 108.94 109.92 107.31 107.85 104.93 322,800
Jul 3, 2023 108.06 110.88 108.06 110.13 107.15 203,400
Jun 30, 2023 108.37 108.50 107.25 107.53 104.62 300,100
Jun 29, 2023 106.72 108.29 106.15 108.04 105.12 375,000
Jun 28, 2023 104.88 104.88 102.87 103.96 101.15 602,600
Jun 27, 2023 105.17 106.32 103.62 105.19 102.34 606,100
Jun 26, 2023 103.99 106.00 103.99 104.60 101.77 337,500
Jun 23, 2023 104.10 105.38 103.15 103.57 100.77 497,500
Jun 22, 2023 108.72 108.72 104.49 105.23 102.38 487,100
Jun 21, 2023 110.40 111.79 108.66 108.87 105.92 520,300
Jun 20, 2023 111.76 112.52 110.05 110.89 107.89 679,900
Jun 16, 2023 114.16 114.16 110.63 111.71 108.69 1,347,400
Jun 15, 2023 108.87 113.72 108.00 113.27 110.20 741,200
Jun 14, 2023 111.12 112.17 107.82 109.66 106.69 476,300
Jun 13, 2023 108.48 111.46 107.38 111.09 108.08 492,900
Jun 12, 2023 109.63 111.63 107.42 108.52 105.58 510,600
Jun 9, 2023 109.55 110.38 108.76 109.57 106.60 352,700
Jun 8, 2023 109.68 110.43 107.39 110.06 107.08 450,900
Jun 7, 2023 110.01 111.55 108.57 110.34 107.35 520,300
Jun 6, 2023 105.46 110.69 105.46 109.00 106.05 370,000
Jun 5, 2023 105.80 107.07 103.43 105.35 102.50 473,500
Jun 2, 2023 103.85 107.51 103.62 106.91 104.02 382,700
Jun 1, 2023 101.33 103.08 99.11 102.23 99.46 317,600
May 31, 2023 103.28 103.94 99.29 100.20 97.49 493,000
May 30, 2023 0.87 Dividend
May 30, 2023 104.68 105.99 103.73 104.30 101.48 591,400
May 26, 2023 104.50 105.53 102.64 105.26 101.57 320,700
May 25, 2023 102.22 105.33 102.22 104.60 100.93 703,700
May 24, 2023 103.12 103.71 101.85 103.00 99.38 439,900
May 23, 2023 103.98 107.22 102.98 104.13 100.47 466,000
May 22, 2023 102.41 104.70 101.41 103.99 100.34 357,600
May 19, 2023 103.36 103.61 99.98 101.35 97.79 474,900
May 18, 2023 103.45 103.61 101.29 102.98 99.37 431,900
May 17, 2023 97.96 103.92 97.96 103.47 99.84 729,200
May 16, 2023 100.23 100.23 96.25 96.25 92.87 486,800
May 15, 2023 96.77 100.35 96.77 99.63 96.13 637,200
May 12, 2023 96.75 97.47 95.07 97.36 93.94 622,900
May 11, 2023 95.30 97.04 94.72 95.67 92.31 896,700
May 10, 2023 97.60 97.84 95.24 96.97 93.57 836,100
May 9, 2023 96.71 97.25 94.91 96.10 92.73 531,700
May 8, 2023 104.31 104.31 97.49 97.50 94.08 564,300
May 5, 2023 100.03 102.33 98.68 102.17 98.58 1,249,900
May 4, 2023 96.35 98.37 92.55 93.42 90.14 1,364,500
May 3, 2023 102.34 103.98 98.33 98.87 95.40 917,700
May 2, 2023 106.27 106.75 100.49 101.89 98.31 811,200
May 1, 2023 110.10 111.64 106.75 107.20 103.44 628,100
Apr 28, 2023 109.18 113.67 109.18 110.25 106.38 2,312,900
Apr 27, 2023 105.52 111.04 104.75 110.27 106.40 1,073,200
Apr 26, 2023 100.96 104.54 100.86 103.47 99.84 742,800
Apr 25, 2023 101.56 102.46 100.04 100.98 97.44 544,800

Related Tickers

BOKF BOK Financial Corporation
93.05
+2.13%
 
TCBI Texas Capital Bancshares, Inc.
60.12
-0.07%
 
CBSH Commerce Bancshares, Inc.
55.92
+1.49%
 
PB Prosperity Bancshares, Inc.
65.08
+3.80%
 
FFIN First Financial Bankshares, Inc.
30.48
-0.10%
 
NBHC National Bank Holdings Corporation
34.40
-1.15%
 
CVBF CVB Financial Corp.
17.09
-0.06%
 
SSB SouthState Corporation
80.14
+0.38%
 
ASB Associated Banc-Corp
21.34
+0.33%
 
FHB First Hawaiian, Inc.
22.21
+1.14%