U.S. Markets closed

Cullen/Frost Bankers, Inc. (CFR)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
90.88-0.46 (-0.50%)
At close: 4:06PM EDT
People also watch
CBSHBOKFBOHBXSCBU
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201791.8291.9690.3490.8890.88522,800
Jun 22, 201793.2493.2590.6991.3491.34555,000
Jun 21, 201795.9796.0793.1493.3093.30432,500
Jun 20, 201797.0097.3995.3695.8195.81429,900
Jun 19, 201797.5598.3496.7997.8197.81248,300
Jun 16, 201797.0997.8096.0096.7996.791,086,800
Jun 15, 201797.0198.5795.2197.2997.29247,500
Jun 14, 201797.2198.3196.1097.7897.78445,000
Jun 13, 201798.2299.1097.7898.5998.59326,300
Jun 12, 201797.8799.2097.0297.8597.85502,700
Jun 09, 201795.5198.5495.4897.6097.60485,700
Jun 08, 201791.7395.8991.5494.7894.78492,300
Jun 07, 201792.2092.9091.6091.8891.88455,900
Jun 06, 201790.9892.3990.9291.8291.82624,700
Jun 05, 201792.4493.8091.8392.1992.19354,700
Jun 02, 201792.3193.4591.1792.1792.17350,000
Jun 01, 201792.2593.3191.0993.2893.28384,900
May 31, 201791.4792.0589.5591.6691.66517,900
May 30, 201792.0092.5990.7791.7891.78205,700
May 26, 201793.2193.6292.1892.3892.38271,000
May 26, 20170.57 Dividend
May 25, 201794.3895.3393.7393.9293.35422,300
May 24, 201793.6294.5992.8994.1893.61449,500
May 23, 201791.4494.6290.9393.6493.07504,200
May 22, 201791.5091.7290.1691.3790.82259,400
May 19, 201790.5391.8590.1691.1190.56505,600
May 18, 201788.2090.1087.8489.6089.06339,100
May 17, 201791.8591.8586.7488.4287.88477,200
May 16, 201790.6691.9790.0891.8591.29355,500
May 15, 201790.0690.5389.5890.4989.94438,600
May 12, 201789.6489.9388.3689.4888.94365,600
May 11, 201791.7792.1289.6890.4289.87344,200
May 10, 201791.1192.2190.6991.9991.43276,400
May 09, 201792.8793.4390.5791.3590.80330,200
May 08, 201792.4092.9691.8392.7292.16240,900
May 05, 201793.0193.0191.0292.3591.79423,200
May 04, 201795.4595.8092.4592.6292.06724,500
May 03, 201792.9594.6792.8194.2793.70393,300
May 02, 201794.7394.9592.6493.3992.82360,200
May 01, 201795.3095.5993.5194.7194.14473,900
Apr 28, 201795.8596.4194.2094.3993.82425,600
Apr 27, 201797.5697.5694.2195.3794.79545,300
Apr 26, 201792.1497.3891.8896.9596.36865,000
Apr 25, 201792.8393.0091.8492.6092.04361,400
Apr 24, 201792.7793.2491.6091.7191.15372,600
Apr 21, 201790.4690.8789.4689.9889.43389,200
Apr 20, 201789.1191.0388.5390.6690.11488,100
Apr 19, 201788.4189.7788.0788.4987.95301,100
Apr 18, 201787.2188.4486.3087.7887.25411,300
Apr 17, 201786.2488.1585.5388.0987.56260,300
Apr 13, 201787.3388.0885.7185.9085.38346,400
Apr 12, 201789.3989.7487.7588.0387.50266,200
Apr 11, 201788.2489.4087.3889.3788.83370,100
Apr 10, 201788.9289.9288.0088.7388.19231,400
Apr 07, 201788.3089.4388.1888.8988.35339,400
Apr 06, 201787.8589.7086.9789.2388.69450,300
Apr 05, 201790.1390.8887.7387.9487.41631,500
Apr 04, 201787.8689.2487.8188.8988.35411,200
Apr 03, 201789.2889.6787.3488.3687.82565,500
Mar 31, 201789.2489.4888.6088.9788.43440,800
Mar 30, 201786.0889.6186.0089.4188.87466,300
Mar 29, 201786.0686.6685.2485.8285.30350,100
Mar 28, 201783.7286.9183.5286.2785.75591,900
Mar 27, 201782.9584.5782.0884.2183.70853,500
Mar 24, 201785.9886.0984.4385.5285.00713,500
Mar 23, 201785.2387.2684.9685.4984.97408,100
Mar 22, 201784.1685.8883.1885.2384.71580,200
Mar 21, 201790.1990.2984.3185.1584.63810,300
Mar 20, 201791.2391.2389.7089.7589.21435,700
Mar 17, 201791.8392.1190.4591.6491.081,723,600
Mar 16, 201791.0692.1790.7691.7191.15318,100
Mar 15, 201791.1492.5290.1490.5489.99461,800
Mar 14, 201790.5191.1789.1091.0690.51390,300
Mar 13, 201791.0492.4690.6091.4690.90328,900
Mar 10, 201792.0392.1790.0491.1690.61524,000
Mar 09, 201791.9893.1590.9391.2090.65502,600
Mar 08, 201793.6094.3891.6391.7891.22459,400
Mar 07, 201793.9994.5392.6792.8892.32750,200
Mar 06, 201793.1194.2892.2293.9593.38487,700
Mar 03, 201793.7894.3993.4893.9193.34391,400
Mar 02, 201796.2696.3193.2493.4492.87493,500
Mar 01, 201795.1096.6294.8396.1095.52516,500
Feb 28, 201793.1093.5292.3592.4791.91539,100
Feb 27, 201792.7394.1092.6393.7993.22306,300
Feb 24, 201791.4092.8891.0692.8392.27377,700
Feb 24, 20170.54 Dividend
Feb 23, 201793.2493.5392.0293.3692.26419,700
Feb 22, 201793.0993.8592.5293.2592.15332,200
Feb 21, 201794.5195.1893.2193.7692.65420,600
Feb 17, 201792.4894.1591.3594.1293.01539,200
Feb 16, 201793.0993.6392.4193.6292.51380,300
Feb 15, 201793.4693.6692.0493.3192.21354,400
Feb 14, 201791.4093.0590.7992.6391.54267,900
Feb 13, 201791.2692.2290.8591.3090.22342,200
Feb 10, 201790.4390.8889.4590.2289.15255,000
Feb 09, 201789.3090.1488.5189.5988.53277,600
Feb 08, 201788.8689.1187.9788.6887.63438,400
Feb 07, 201789.0889.8487.5089.6788.61626,600
Feb 06, 201788.8690.3688.5988.8787.82317,800
Feb 03, 201789.0989.8488.2289.7688.70425,700
*Close price adjusted for dividends and splits.
Loading more data...