CFR Historical Prices | Cullen/Frost Bankers, Inc. Comm Stock

Dow

0.22% Nasdaq

0.10%

Cullen/Frost Bankers, Inc. (CFR)

-NYSE

64.04 0.49(0.77%) 9:49AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 30, 2012	54.70	55.18	54.34	54.61	381,800	53.76
Nov 29, 2012	54.79	55.31	54.19	54.57	250,800	53.72
Nov 28, 2012	54.00	54.64	53.37	54.48	456,300	53.63
Nov 28, 2012	0.48 Dividend
Nov 27, 2012	55.68	55.83	54.95	54.97	324,400	53.64
Nov 26, 2012	55.76	56.00	55.34	55.75	266,000	54.40
Nov 23, 2012	55.06	56.03	54.95	56.03	104,500	54.68
Nov 21, 2012	55.34	56.01	54.68	55.00	125,000	53.67
Nov 20, 2012	54.89	55.44	54.46	55.18	657,200	53.85
Nov 19, 2012	54.94	54.94	54.36	54.80	471,900	53.48
Nov 16, 2012	54.48	54.81	53.92	54.34	543,300	53.03
Nov 15, 2012	54.41	55.05	54.17	54.42	358,400	53.10
Nov 14, 2012	55.39	55.97	54.39	54.46	290,000	53.14
Nov 13, 2012	55.65	56.23	55.34	55.38	204,000	54.04
Nov 12, 2012	56.21	56.21	55.75	55.96	188,300	54.61
Nov 9, 2012	55.64	56.76	55.59	55.81	313,800	54.46
Nov 8, 2012	56.23	56.36	55.84	55.86	494,300	54.51
Nov 7, 2012	56.76	56.81	55.88	56.17	660,500	54.81
Nov 6, 2012	56.92	57.64	56.75	57.38	395,900	55.99
Nov 5, 2012	56.29	56.59	55.78	56.49	255,600	55.12
Nov 2, 2012	57.02	57.07	56.19	56.40	569,000	55.04
Nov 1, 2012	55.42	56.69	54.80	56.69	668,200	55.32
Oct 31, 2012	55.21	55.40	54.92	55.30	417,100	53.96
Oct 26, 2012	55.52	55.68	55.10	55.26	552,200	53.92
Oct 25, 2012	54.67	55.63	54.23	55.61	905,200	54.27
Oct 24, 2012	55.00	55.39	53.83	54.13	563,900	52.82
Oct 23, 2012	54.27	54.82	53.91	54.56	696,700	53.24
Oct 22, 2012	54.53	54.94	54.00	54.80	471,900	53.48
Oct 19, 2012	54.63	54.70	54.03	54.49	491,300	53.17
Oct 18, 2012	54.60	55.05	54.53	54.65	573,500	53.33
Oct 17, 2012	54.71	55.27	54.50	54.69	477,400	53.37
Oct 16, 2012	55.88	55.90	54.43	54.59	593,400	53.27
Oct 15, 2012	56.24	56.39	55.38	55.88	427,500	54.53
Oct 12, 2012	57.00	57.31	55.78	56.06	309,500	54.71
Oct 11, 2012	57.64	57.72	57.12	57.30	194,200	55.92
Oct 10, 2012	57.33	57.56	57.04	57.18	160,400	55.80
Oct 9, 2012	57.14	57.61	56.83	57.23	284,900	55.85
Oct 8, 2012	57.76	58.07	57.63	57.76	229,600	56.36
Oct 5, 2012	58.12	58.42	57.88	58.03	334,500	56.63
Oct 4, 2012	57.63	58.08	57.50	57.99	423,300	56.59
Oct 3, 2012	57.39	57.70	57.04	57.44	218,400	56.05
Oct 2, 2012	57.26	57.37	56.80	57.28	352,100	55.90
Oct 1, 2012	57.48	57.70	56.75	57.06	429,300	55.68
Sep 28, 2012	57.62	57.70	57.32	57.43	294,900	56.04
Sep 27, 2012	57.68	58.25	57.44	57.88	225,700	56.48
Sep 26, 2012	57.78	57.96	57.41	57.56	351,800	56.17
Sep 25, 2012	58.34	58.68	57.68	57.75	425,700	56.35
Sep 24, 2012	57.77	58.38	57.34	58.09	194,100	56.69
Sep 21, 2012	58.71	59.13	57.98	57.99	648,400	56.59
Sep 20, 2012	58.33	58.60	57.75	58.06	264,400	56.66
Sep 19, 2012	58.51	59.17	58.37	58.74	216,300	57.32
Sep 18, 2012	58.42	58.99	58.30	58.52	210,900	57.11
Sep 17, 2012	59.65	59.74	58.57	58.58	312,300	57.16
Sep 14, 2012	59.19	60.21	59.13	59.78	298,000	58.34
Sep 13, 2012	58.30	59.34	57.92	59.12	285,400	57.69
Sep 12, 2012	58.11	58.50	57.97	58.30	194,200	56.89
Sep 11, 2012	57.78	58.19	57.61	57.90	192,100	56.50
Sep 10, 2012	57.71	58.03	57.51	57.68	193,400	56.29
Sep 7, 2012	57.68	58.12	57.56	57.79	227,300	56.39
Sep 6, 2012	56.85	57.77	56.68	57.67	395,200	56.28
Sep 5, 2012	56.38	56.74	56.07	56.43	420,600	55.07
Sep 4, 2012	55.55	56.48	55.30	56.37	339,200	55.01
Aug 31, 2012	56.02	56.10	55.36	55.60	219,800	54.26
Aug 30, 2012	55.77	55.86	55.39	55.63	138,600	54.29
Aug 29, 2012	55.58	56.16	55.17	56.03	157,500	54.68
Aug 29, 2012	0.48 Dividend
Aug 28, 2012	55.97	56.24	55.83	56.01	224,700	54.19
Aug 27, 2012	56.27	56.54	56.07	56.09	177,300	54.27
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CFR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cullen/Frost Bankers, Inc. (CFR)