CFR - Cullen/Frost Bankers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2018118.04118.19115.15117.57117.57339,407
May 23, 2018118.51119.13117.44118.19118.19342,400
May 22, 2018120.95121.66119.49119.62119.62397,900
May 21, 2018119.42121.31119.19120.77120.77307,500
May 18, 2018119.19119.98118.82118.92118.92325,400
May 17, 2018118.88119.81118.33119.53119.53284,400
May 16, 2018118.50119.29117.86118.86118.86365,300
May 15, 2018118.13120.49118.12118.71118.71484,100
May 14, 2018119.16119.23118.30118.59118.59599,800
May 11, 2018118.82119.66118.68118.86118.86226,600
May 10, 2018118.22119.34117.22118.95118.95239,100
May 09, 2018117.89118.77117.04118.25118.25322,600
May 08, 2018116.30117.55115.61116.95116.95405,300
May 07, 2018115.48116.93114.89116.00116.00291,800
May 04, 2018113.51116.44112.48115.27115.27681,000
May 03, 2018114.87114.92113.07113.79113.79942,800
May 02, 2018116.14117.05115.07115.16115.16573,500
May 01, 2018114.35116.90112.93115.96115.96607,600
Apr 30, 2018117.44117.53114.33114.45114.451,198,600
Apr 27, 2018114.71116.98113.94116.14116.14818,900
Apr 26, 2018109.32114.66107.81112.93112.93799,300
Apr 25, 2018109.15110.99107.96109.58109.58720,000
Apr 24, 2018109.10110.39107.01109.43109.43561,100
Apr 23, 2018108.05109.52107.56108.83108.83298,400
Apr 20, 2018106.73108.00106.73107.79107.79318,700
Apr 19, 2018104.00106.98104.00106.80106.80352,500
Apr 18, 2018104.29104.88103.48103.83103.83330,400
Apr 17, 2018106.01106.01103.40104.02104.02301,000
Apr 16, 2018105.75106.16104.64105.43105.43290,400
Apr 13, 2018107.88107.88104.64105.00105.00402,000
Apr 12, 2018105.81107.92105.27107.00107.00462,700
Apr 11, 2018105.14105.60104.48105.05105.05450,900
Apr 10, 2018105.19106.40104.62105.83105.83555,400
Apr 09, 2018105.27106.99104.42104.48104.48351,200
Apr 06, 2018106.82107.30103.52104.67104.67482,700
Apr 05, 2018107.20108.16106.34107.71107.71451,700
Apr 04, 2018103.63106.61103.18106.34106.34360,000
Apr 03, 2018103.96105.43102.90105.03105.03572,800
Apr 02, 2018105.98106.45101.88103.06103.06530,700
Mar 29, 2018104.81106.52103.98106.07106.07382,700
Mar 28, 2018103.42105.46102.44104.69104.69414,000
Mar 27, 2018105.96106.71102.61103.26103.26431,300
Mar 26, 2018102.94105.89102.69105.75105.75570,700
Mar 23, 2018105.64105.64101.08101.31101.31592,000
Mar 22, 2018107.55108.11105.59105.63105.63518,400
Mar 21, 2018108.76109.57108.02108.47108.47329,200
Mar 20, 2018109.17109.17107.69108.48108.48191,000
Mar 19, 2018109.56109.56107.26108.66108.66316,300
Mar 16, 2018109.40110.97109.28109.60109.60957,800
Mar 15, 2018109.18109.77108.30109.19109.19401,800
Mar 14, 2018110.08110.08108.74108.99108.99401,900
Mar 13, 2018110.87110.98109.17109.83109.83275,100
Mar 12, 2018110.05111.10109.71110.67110.67388,700
Mar 09, 2018109.50110.07108.20110.01110.01526,400
Mar 08, 2018109.69109.69107.44108.42108.42257,200
Mar 07, 2018107.87109.63107.87109.18109.18521,900
Mar 06, 2018108.28109.32106.79109.03109.03272,900
Mar 05, 2018105.70108.49104.49107.97107.97274,100
Mar 02, 2018103.75106.27102.93106.12106.12266,900
Mar 01, 2018103.95106.00103.22104.75104.75323,700
Feb 28, 2018105.89107.30103.95103.99103.99258,900
Feb 27, 2018106.90108.56105.47105.47105.47249,800
Feb 27, 20180.57 Dividend
Feb 26, 2018106.82107.51105.35107.40106.83210,100
Feb 23, 2018105.25106.64104.89106.54105.97221,900
Feb 22, 2018106.96107.78104.13104.66104.10763,700
Feb 21, 2018106.14108.40105.81106.76106.19382,700
Feb 20, 2018108.57109.08105.34105.96105.40508,100
Feb 16, 2018107.36109.36107.36109.10108.52316,900
Feb 15, 2018108.16108.77107.19107.93107.36250,300
Feb 14, 2018104.56108.06104.54107.91107.34227,600
Feb 13, 2018103.28105.10102.94104.89104.33553,900
Feb 12, 2018102.46104.60102.27103.92103.37348,400
Feb 09, 2018101.82102.5599.91102.09101.55609,300
Feb 08, 2018104.03104.03100.76100.76100.23489,700
Feb 07, 2018103.23104.52102.39103.54102.99361,700
Feb 06, 201899.67103.9198.79103.44102.89603,000
Feb 05, 2018103.73105.93101.89102.17101.63486,600
Feb 02, 2018106.57108.10104.82105.43104.87370,100
Feb 01, 2018106.09106.97104.85106.90106.33431,900
Jan 31, 2018107.39107.39105.95106.41105.85808,700
Jan 30, 2018106.49107.74106.12106.61106.04664,000
Jan 29, 2018106.11108.11105.64107.31106.74728,900
Jan 26, 2018107.41108.77105.70106.25105.69609,100
Jan 25, 2018103.49106.94103.00106.69106.12803,200
Jan 24, 2018102.59102.96101.52102.27101.73463,600
Jan 23, 2018101.49102.62101.36102.08101.54657,700
Jan 22, 2018101.34102.07100.51102.01101.47291,800
Jan 19, 2018100.27101.52100.26101.51100.97297,400
Jan 18, 2018101.33101.3399.88100.1599.62518,100
Jan 17, 2018100.91101.6399.82101.26100.72476,100
Jan 16, 2018101.22101.9599.99100.60100.07302,700
Jan 12, 2018101.39101.39100.26100.90100.36351,300
Jan 11, 201899.60101.3799.15101.13100.59434,900
Jan 10, 201897.37101.3497.3799.2598.72524,400
Jan 09, 201895.9098.4795.8897.2196.69457,300
Jan 08, 201895.8095.8395.0195.6195.10239,400
Jan 05, 201895.4095.8294.7895.7295.21312,600
Jan 04, 201895.8996.6294.5394.7694.26429,900
Jan 03, 201895.2195.6194.5295.1394.63296,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...