CFR - Cullen/Frost Bankers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201793.6196.2093.6194.6594.651,018,794
Dec 14, 201794.2995.0293.1693.3193.31440,200
Dec 13, 201794.9496.1693.8594.0494.04364,500
Dec 12, 201795.1795.4894.5095.0095.00272,900
Dec 11, 201794.5695.0293.9694.6894.68381,400
Dec 08, 201795.6495.6493.9294.5394.53319,200
Dec 07, 201793.3894.9192.9094.8094.80291,900
Dec 06, 201793.9594.6393.1193.5693.56292,900
Dec 05, 201796.8196.9794.2594.3594.35439,600
Dec 04, 201799.9199.9595.6596.5796.57773,300
Dec 01, 201798.7798.7794.1197.8497.84449,400
Nov 30, 2017101.51101.9898.3698.4198.41653,100
Nov 29, 201798.93101.5298.89100.83100.83519,500
Nov 29, 20170.57 Dividend
Nov 28, 201795.6598.7195.2998.5097.93227,200
Nov 27, 201795.0796.2595.0795.2594.70206,400
Nov 24, 201796.0396.0394.8494.9994.4479,500
Nov 22, 201796.6596.8395.2695.4894.93242,200
Nov 21, 201796.3896.8395.3796.4895.92320,300
Nov 20, 201795.5796.0495.1795.8195.26230,600
Nov 17, 201794.2195.7294.0695.3894.83207,300
Nov 16, 201795.4695.7794.5294.8094.25190,600
Nov 15, 201793.6695.6893.3594.7594.20279,800
Nov 14, 201794.6295.9394.5694.9694.41208,100
Nov 13, 201792.8195.4492.2095.2094.65310,100
Nov 10, 201793.2294.1492.9693.3592.81218,100
Nov 09, 201793.3494.2692.0393.0892.54441,800
Nov 08, 201794.8294.8293.1493.9693.42742,800
Nov 07, 201797.8797.8794.6595.1694.61419,800
Nov 06, 201797.5198.2497.2897.8097.23356,300
Nov 03, 201798.4298.4797.1497.8697.29552,000
Nov 02, 201798.6299.2497.8698.9998.42548,400
Nov 01, 201799.63100.3798.1998.7498.17378,600
Oct 31, 201799.27100.1898.4198.5097.93705,500
Oct 30, 2017101.48101.4898.4798.9998.42499,300
Oct 27, 2017101.62102.7599.72101.40100.81748,800
Oct 26, 201798.94103.3798.00100.4799.89734,800
Oct 25, 201799.00100.2098.4499.5298.94698,300
Oct 24, 201799.0599.6098.0198.9098.33353,400
Oct 23, 201799.0499.3397.6197.9097.33265,200
Oct 20, 201799.0199.5398.7599.1798.60326,900
Oct 19, 201796.0698.2495.6398.0097.43241,300
Oct 18, 201796.5697.6296.5697.2396.67297,000
Oct 17, 201797.6897.6895.6595.8495.29317,600
Oct 16, 201796.5497.2396.1397.1296.56240,600
Oct 13, 201795.7497.1394.9796.1295.56344,700
Oct 12, 201796.3396.7995.4996.0695.50325,300
Oct 11, 201796.2696.6895.3796.0995.53432,400
Oct 10, 201795.6496.8595.1696.7596.19401,700
Oct 09, 201795.1595.4094.4894.9194.36121,200
Oct 06, 201795.1495.7394.5194.8994.34228,200
Oct 05, 201794.2295.1493.8494.8994.34240,100
Oct 04, 201794.4595.0893.9794.1193.57202,600
Oct 03, 201796.3496.3494.7395.2694.71367,600
Oct 02, 201794.7496.2794.4096.2495.68317,400
Sep 29, 201794.7996.6294.6494.9294.37540,900
Sep 28, 201794.5094.8393.0594.7894.23357,800
Sep 27, 201793.8394.9292.9194.2293.67532,900
Sep 26, 201791.8892.5091.7392.2391.70239,300
Sep 25, 201790.6892.2090.4591.6691.13382,700
Sep 22, 201791.4191.8290.8990.9990.46363,500
Sep 21, 201790.8192.0090.8091.6991.16346,100
Sep 20, 201789.7891.2688.7090.8390.30430,800
Sep 19, 201790.2990.8589.4889.6989.17535,500
Sep 18, 201789.4390.8089.4390.2389.71390,700
Sep 15, 201787.7989.4087.5589.1088.581,109,600
Sep 14, 201789.5089.6987.9288.0787.56996,900
Sep 13, 201788.5489.5488.0689.1588.63517,200
Sep 12, 201786.7289.3285.7488.9388.42582,200
Sep 11, 201785.1186.8583.6786.1485.64578,300
Sep 08, 201781.5684.1681.5683.6883.20586,800
Sep 07, 201783.5683.8481.0981.5981.12651,000
Sep 06, 201783.4584.4383.3084.1183.62412,200
Sep 05, 201784.5184.8582.8683.0182.53328,300
Sep 01, 201784.5285.6984.4485.1184.62319,000
Aug 31, 201784.0384.5283.3884.2083.71496,800
Aug 30, 201783.7283.9983.2183.6483.16424,600
Aug 29, 201783.5484.1383.0083.5983.11402,900
Aug 29, 20170.57 Dividend
Aug 28, 201786.2986.6084.8385.2384.17263,400
Aug 25, 201785.7886.3685.3986.0684.99310,800
Aug 24, 201785.7786.2685.0485.5484.48374,900
Aug 23, 201784.8186.0884.6585.2084.14414,000
Aug 22, 201785.3686.2985.3185.5584.49313,100
Aug 21, 201785.0185.4184.3785.0083.94275,700
Aug 18, 201784.7185.8684.2785.2284.16394,600
Aug 17, 201786.9087.3984.8985.0283.96375,700
Aug 16, 201787.7988.1787.0887.4686.37309,200
Aug 15, 201789.0789.3187.3487.4086.31620,500
Aug 14, 201787.6888.9587.6088.6387.53480,200
Aug 11, 201786.7287.5985.8186.6185.53527,600
Aug 10, 201788.9789.2587.1287.2186.13522,700
Aug 09, 201790.4691.2389.5390.1889.06263,300
Aug 08, 201791.3793.4591.2391.4290.28195,600
Aug 07, 201792.3192.3191.0191.7690.62265,800
Aug 04, 201793.4093.4491.9592.2591.10308,400
Aug 03, 201792.7393.1291.3592.3591.20346,600
Aug 02, 201790.9493.0290.9492.7991.64624,700
Aug 01, 201791.2891.2890.1090.8089.67716,700
Jul 31, 201790.1591.8389.1590.7889.65992,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...