U.S. Markets closed

Cullen/Frost Bankers, Inc. (CFR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
74.82+2.07 (+2.85%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202072.3374.8871.8674.8274.82254,600
Aug 06, 202072.6973.6372.5972.7572.75229,800
Aug 05, 202072.5373.2671.4673.0073.00323,200
Aug 04, 202071.3672.5971.3671.6171.61444,800
Aug 03, 202072.4772.9171.2771.9371.93339,500
Jul 31, 202073.1373.4370.2172.0672.061,295,100
Jul 30, 202073.7374.8571.7773.6073.60580,300
Jul 29, 202071.9376.0771.8275.5175.51662,600
Jul 28, 202071.4773.0271.1672.2272.22400,700
Jul 27, 202072.2372.2570.6371.8371.83374,400
Jul 24, 202073.3974.1572.6073.0073.00271,100
Jul 23, 202071.1473.7271.1473.0173.01253,500
Jul 22, 202072.1872.6370.6071.6371.63341,200
Jul 21, 202069.1873.1368.9473.0773.07369,700
Jul 20, 202069.2569.5567.7268.2268.22433,600
Jul 17, 202071.7272.3569.7869.8169.81273,800
Jul 16, 202072.0973.9871.0071.7371.73251,900
Jul 15, 202070.5972.8870.1072.7472.74428,400
Jul 14, 202069.5669.8667.6368.4368.43389,500
Jul 13, 202069.1171.6667.9869.9269.92509,700
Jul 10, 202066.0868.5666.0868.4768.47411,900
Jul 09, 202067.8968.8965.8166.0266.02405,700
Jul 08, 202068.3670.1066.9268.5668.56401,300
Jul 07, 202069.4969.8368.4768.6068.60325,500
Jul 06, 202072.7573.7170.0270.5770.57364,700
Jul 02, 202073.6274.5670.2870.5670.56366,200
Jul 01, 202075.1075.2271.1371.3671.36285,400
Jun 30, 202071.7275.2871.6474.7174.71380,300
Jun 29, 202071.9274.2370.7372.5472.54416,500
Jun 26, 202072.1772.1770.3170.3870.38690,200
Jun 25, 202072.5074.1272.0673.8973.89460,200
Jun 24, 202075.5675.6372.4572.8772.87551,900
Jun 23, 202080.2380.3276.6276.7376.73342,400
Jun 22, 202077.9379.8276.9078.4078.40307,100
Jun 19, 202079.9380.2476.5878.5778.57672,600
Jun 18, 202077.0679.5377.0678.8878.88321,600
Jun 17, 202080.3680.3678.1978.4078.40309,000
Jun 16, 202081.6581.7278.3079.8279.82396,400
Jun 15, 202071.7978.0671.4077.6577.65455,500
Jun 12, 202077.9177.9172.7075.3975.39412,500
Jun 11, 202073.3975.3572.8473.4773.47641,600
Jun 10, 202085.8385.8379.4179.5779.57501,400
Jun 09, 202083.5087.1682.9485.6185.61512,200
Jun 08, 202085.3886.6684.3286.1986.19531,900
Jun 05, 202086.6387.3782.2482.7982.79727,800
Jun 04, 202077.3980.4976.5580.4980.49475,200
Jun 03, 202077.3978.6376.5077.8177.81463,800
Jun 02, 202077.3278.0074.2275.0475.04420,700
Jun 01, 202076.6276.9875.0375.9775.97348,100
May 29, 202074.8376.7974.1375.9775.97342,600
May 28, 202079.0979.1175.9276.4576.45498,500
May 28, 20200.71 Dividend
May 27, 202078.3179.2275.0079.0078.29702,500
May 26, 202072.3074.3272.0173.7273.06602,700
May 22, 202070.2471.2568.2468.5567.93412,700
May 21, 202069.7071.4469.6070.3969.76613,700
May 20, 202069.0770.9669.0770.0869.45459,500
May 19, 202069.2670.9867.5267.6267.01508,000
May 18, 202068.9270.4267.0570.0269.39616,300
May 15, 202062.3564.3761.6964.2463.661,065,700
May 14, 202057.9663.3656.5263.1762.60560,700
May 13, 202062.4362.4458.3359.0458.51758,500
May 12, 202067.0267.7962.8663.0962.52615,700
May 11, 202067.2768.0765.6566.7266.12513,300
May 08, 202066.5268.8466.3468.6067.98411,700
May 07, 202066.2568.7665.1965.6365.04372,400
May 06, 202067.2767.4364.7264.9864.40389,600
May 05, 202070.3170.3166.0166.4465.84414,400
May 04, 202066.6767.6165.3267.2466.64634,600
May 01, 202069.5070.5967.0568.2267.61623,200
Apr 30, 202071.2474.0268.7571.8671.212,473,900
Apr 29, 202071.0174.3970.1073.8473.18813,600
Apr 28, 202068.8870.4967.7468.3467.73650,600
Apr 27, 202062.5566.8662.3666.4765.87584,200
Apr 24, 202061.0962.8159.9062.5161.95487,100
Apr 23, 202059.7461.8459.3160.2959.75524,700
Apr 22, 202060.3760.8658.7458.9058.37603,200
Apr 21, 202058.7160.5256.7558.8658.33764,000
Apr 20, 202059.5264.3659.3561.3160.76794,300
Apr 17, 202059.6562.6058.8762.3461.78546,900
Apr 16, 202060.2960.2955.5456.8756.36717,300
Apr 15, 202061.0061.5859.7060.4059.86670,800
Apr 14, 202067.7568.2062.5164.1763.59757,200
Apr 13, 202071.1271.1265.9366.2365.63456,900
Apr 09, 202067.7372.2567.0870.9370.29824,600
Apr 08, 202063.2966.9761.8366.0865.49673,000
Apr 07, 202060.0064.0059.6862.1161.55921,900
Apr 06, 202057.6660.0357.2258.2757.75627,400
Apr 03, 202054.9356.7553.1055.1954.69546,200
Apr 02, 202053.8258.1052.9255.3254.82846,500
Apr 01, 202053.0154.4151.7653.3752.89643,800
Mar 31, 202055.7057.9954.9855.7955.29417,500
Mar 30, 202055.1656.6153.2456.3455.83572,100
Mar 27, 202055.4458.1754.9755.2454.74811,100
Mar 26, 202055.3058.8454.7657.9457.42608,000
Mar 25, 202054.3557.4552.7154.3253.83638,700
Mar 24, 202052.3854.7349.5153.3952.91701,500
Mar 23, 202052.0953.4047.6949.2248.78769,600
Mar 20, 202057.8259.5252.0653.0852.601,016,000
Mar 19, 202055.6259.0250.0557.6257.101,391,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...