Advertisement
U.S. markets open in 5 hours

Cullen/Frost Bankers, Inc. (CFR)

NYSE - NYSE Delayed Price. Currency in USD
105.79-0.23 (-0.22%)
At close: 04:00PM EDT
105.10 -0.69 (-0.65%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 04, 2023101.32104.28101.25104.13103.25340,800
Dec 01, 202396.84103.0096.33102.15101.29473,800
Nov 30, 202398.4999.5697.7498.2997.46398,800
Nov 29, 202398.04100.1397.8598.3597.52374,400
Nov 29, 20230.92 Dividend
Nov 28, 202399.1699.2697.7098.2196.47231,200
Nov 27, 202398.2799.2697.1499.1597.39329,100
Nov 24, 202398.2199.4998.0399.0097.2594,800
Nov 22, 202398.0999.0097.2698.6596.90315,500
Nov 21, 202398.9598.9596.9597.6595.92322,000
Nov 20, 202398.8999.7598.0199.3797.61454,700
Nov 17, 202398.8799.8698.0399.2197.45328,100
Nov 16, 202398.7898.9797.0198.3196.57286,800
Nov 15, 202397.32100.1897.3298.8597.10481,000
Nov 14, 202396.7999.9096.7997.5295.79554,800
Nov 13, 202392.6393.8591.6193.8092.14306,200
Nov 10, 202393.2293.3891.2492.9991.34225,700
Nov 09, 202394.7594.7592.2192.4890.84360,700
Nov 08, 202394.7795.1593.2294.8393.15454,500
Nov 07, 202394.9195.0593.8394.5692.89453,000
Nov 06, 202396.3296.8395.1095.4393.74279,200
Nov 03, 202397.1398.7796.4196.6094.89534,500
Nov 02, 202390.9495.0990.9494.8993.21602,200
Nov 01, 202390.7191.0088.8689.8488.25550,800
Oct 31, 202391.6892.5490.3590.9989.38633,400
Oct 30, 202390.6891.4789.1591.3689.74516,800
Oct 27, 202392.6592.6587.2089.6788.08841,400
Oct 26, 202384.8693.5084.8692.0990.461,265,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...