CFR - Cullen/Frost Bankers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201799.0499.3397.6197.9097.90263,800
Oct 20, 201799.0199.5398.7599.1799.17326,900
Oct 19, 201796.0698.2495.6398.0098.00241,300
Oct 18, 201796.5697.6296.5697.2397.23297,000
Oct 17, 201797.6897.6895.6595.8495.84317,600
Oct 16, 201796.5497.2396.1397.1297.12240,600
Oct 13, 201795.7497.1394.9796.1296.12344,700
Oct 12, 201796.3396.7995.4996.0696.06325,300
Oct 11, 201796.2696.6895.3796.0996.09432,400
Oct 10, 201795.6496.8595.1696.7596.75401,700
Oct 09, 201795.1595.4094.4894.9194.91121,200
Oct 06, 201795.1495.7394.5194.8994.89228,200
Oct 05, 201794.2295.1493.8494.8994.89240,100
Oct 04, 201794.4595.0893.9794.1194.11202,600
Oct 03, 201796.3496.3494.7395.2695.26367,600
Oct 02, 201794.7496.2794.4096.2496.24317,400
Sep 29, 201794.7996.6294.6494.9294.92540,900
Sep 28, 201794.5094.8393.0594.7894.78357,800
Sep 27, 201793.8394.9292.9194.2294.22532,900
Sep 26, 201791.8892.5091.7392.2392.23239,300
Sep 25, 201790.6892.2090.4591.6691.66382,700
Sep 22, 201791.4191.8290.8990.9990.99363,500
Sep 21, 201790.8192.0090.8091.6991.69346,100
Sep 20, 201789.7891.2688.7090.8390.83430,800
Sep 19, 201790.2990.8589.4889.6989.69535,500
Sep 18, 201789.4390.8089.4390.2390.23390,700
Sep 15, 201787.7989.4087.5589.1089.101,109,600
Sep 14, 201789.5089.6987.9288.0788.07996,900
Sep 13, 201788.5489.5488.0689.1589.15517,200
Sep 12, 201786.7289.3285.7488.9388.93582,200
Sep 11, 201785.1186.8583.6786.1486.14578,300
Sep 08, 201781.5684.1681.5683.6883.68586,800
Sep 07, 201783.5683.8481.0981.5981.59651,000
Sep 06, 201783.4584.4383.3084.1184.11412,200
Sep 05, 201784.5184.8582.8683.0183.01328,300
Sep 01, 201784.5285.6984.4485.1185.11319,000
Aug 31, 201784.0384.5283.3884.2084.20496,800
Aug 30, 201783.7283.9983.2183.6483.64424,600
Aug 29, 201783.5484.1383.0083.5983.59402,900
Aug 29, 20170.57 Dividend
Aug 28, 201786.2986.6084.8385.2384.66263,400
Aug 25, 201785.7886.3685.3986.0685.48310,800
Aug 24, 201785.7786.2685.0485.5484.97374,900
Aug 23, 201784.8186.0884.6585.2084.63414,000
Aug 22, 201785.3686.2985.3185.5584.98313,100
Aug 21, 201785.0185.4184.3785.0084.43275,700
Aug 18, 201784.7185.8684.2785.2284.65394,600
Aug 17, 201786.9087.3984.8985.0284.45375,700
Aug 16, 201787.7988.1787.0887.4686.88309,200
Aug 15, 201789.0789.3187.3487.4086.82620,500
Aug 14, 201787.6888.9587.6088.6388.04480,200
Aug 11, 201786.7287.5985.8186.6186.03527,600
Aug 10, 201788.9789.2587.1287.2186.63522,700
Aug 09, 201790.4691.2389.5390.1889.58263,300
Aug 08, 201791.3793.4591.2391.4290.81195,600
Aug 07, 201792.3192.3191.0191.7691.15265,800
Aug 04, 201793.4093.4491.9592.2591.63308,400
Aug 03, 201792.7393.1291.3592.3591.73346,600
Aug 02, 201790.9493.0290.9492.7992.17624,700
Aug 01, 201791.2891.2890.1090.8090.19716,700
Jul 31, 201790.1591.8389.1590.7890.17992,000
Jul 28, 201791.2391.9090.2091.5590.94577,200
Jul 27, 201796.8696.9990.5591.7691.151,018,200
Jul 26, 201798.1098.4095.9696.5195.86569,300
Jul 25, 201798.1498.7097.3398.0097.34442,400
Jul 24, 201795.0496.3494.7996.2295.58249,700
Jul 21, 201794.8795.5694.2695.0194.37286,100
Jul 20, 201795.2595.9494.6395.2494.60239,600
Jul 19, 201795.4595.6794.1095.4594.81230,600
Jul 18, 201795.0495.5493.9695.0794.43207,200
Jul 17, 201795.6896.3294.9095.6495.00178,600
Jul 14, 201795.0796.6493.9795.8395.19419,600
Jul 13, 201795.8396.4995.3396.3295.68312,000
Jul 12, 201795.4496.1194.9495.6394.99243,400
Jul 11, 201794.9295.8194.0795.5794.93290,600
Jul 10, 201794.9895.5494.3994.7494.11243,400
Jul 07, 201795.6695.6694.0795.4594.81340,800
Jul 06, 201795.8596.7494.9295.1994.55338,400
Jul 05, 201796.5796.5794.6395.7795.13228,600
Jul 03, 201794.7396.7994.2595.8495.20333,400
Jun 30, 201794.7694.7693.4093.9193.28383,900
Jun 29, 201796.3896.7793.2494.1293.49511,200
Jun 28, 201792.8894.1992.4493.4092.78434,400
Jun 27, 201792.6094.5891.6192.0891.46525,700
Jun 26, 201791.2192.6590.4691.8091.19369,100
Jun 23, 201791.8291.9690.3490.8890.27566,200
Jun 22, 201793.2493.2590.6991.3490.73555,000
Jun 21, 201795.9796.0793.1493.3092.68432,500
Jun 20, 201797.0097.3995.3695.8195.17429,900
Jun 19, 201797.5598.3496.7997.8197.16248,300
Jun 16, 201797.0997.8096.0096.7996.141,086,800
Jun 15, 201797.0198.5795.2197.2996.64247,500
Jun 14, 201797.2198.3196.1097.7897.13445,000
Jun 13, 201798.2299.1097.7898.5997.93326,300
Jun 12, 201797.8799.2097.0297.8597.20502,700
Jun 09, 201795.5198.5495.4897.6096.95485,700
Jun 08, 201791.7395.8991.5494.7894.15492,300
Jun 07, 201792.2092.9091.6091.8891.27455,900
Jun 06, 201790.9892.3990.9291.8291.21624,700
Jun 05, 201792.4493.8091.8392.1991.57354,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...