CFR-PA - Cullen/Frost Bankers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 201925.5825.8325.5825.7525.754,626
Mar 22, 201925.8025.8025.5725.6625.662,774
Mar 21, 201925.4525.9825.4525.8425.845,209
Mar 20, 201925.7225.7225.4525.6425.643,882
Mar 19, 201926.0826.0825.6225.6725.6711,619
Mar 18, 201926.1226.1225.8425.9425.948,421
Mar 15, 201926.1326.1325.8325.8625.8611,088
Mar 14, 201925.8626.0325.8326.0226.022,759
Mar 13, 201925.9526.0025.8626.0026.009,234
Mar 12, 201925.8425.9525.7925.9325.934,642
Mar 11, 201925.8126.0725.7826.0726.071,522
Mar 08, 201925.8726.0825.8726.0826.081,026
Mar 07, 201925.9926.1325.7825.7825.7817,943
Mar 06, 201925.9526.1725.9026.1626.1618,611
Mar 05, 201925.9526.0625.8526.0026.0031,920
Mar 04, 201925.9526.1025.8626.1026.105,219
Mar 01, 201926.1526.2025.9026.1426.1445,344
Feb 28, 201925.7226.2225.7226.2126.2180,256
Feb 27, 201925.7125.8125.3825.8125.8133,667
Feb 27, 20190.335938 Dividend
Feb 26, 201925.6425.8025.6325.7925.4510,892
Feb 25, 201925.6525.8125.6025.6325.3015,779
Feb 22, 201925.5625.5825.5525.5825.251,121
Feb 21, 201925.5525.6025.4925.5925.266,086
Feb 20, 201925.5025.6325.5025.6325.3017,592
Feb 19, 201925.5025.5825.4025.4925.1617,360
Feb 15, 201925.4125.6025.4125.6025.274,059
Feb 14, 201925.6125.6725.3625.6425.3119,107
Feb 13, 201925.3725.4825.3725.4825.154,596
Feb 12, 201925.5325.5725.3725.3825.057,720
Feb 11, 201925.6225.6225.2925.5525.227,668
Feb 08, 201925.1525.3625.1525.3525.0211,924
Feb 07, 201925.4025.4025.1525.2524.928,307
Feb 06, 201925.5625.5625.2125.5325.2015,392
Feb 05, 201925.4625.5525.4325.5525.229,136
Feb 04, 201925.5025.5025.3025.4925.1619,684
Feb 01, 201925.2625.3625.1625.3124.9829,903
Jan 31, 201924.8725.3724.8425.3725.0460,186
Jan 30, 201924.8624.9524.8024.8024.4811,973
Jan 29, 201924.9224.9424.7624.8424.522,096
Jan 28, 201924.8324.9424.7024.8624.549,282
Jan 25, 201924.7124.8724.7024.8724.558,537
Jan 24, 201924.4024.7924.3924.7124.399,296
Jan 23, 201924.5824.5924.4624.5924.273,616
Jan 22, 201924.5024.5724.4024.5724.255,200
Jan 18, 201924.3724.5024.3224.5024.184,856
Jan 17, 201924.1124.4424.1124.4424.1212,439
Jan 16, 201924.3324.3324.2124.2623.943,989
Jan 15, 201924.2224.2524.1624.2323.916,512
Jan 14, 201924.0024.2324.0024.1723.863,718
Jan 11, 201924.0224.0923.9324.0923.783,743
Jan 10, 201924.0924.0923.9624.0323.72755
Jan 09, 201924.0824.1324.0024.1323.822,624
Jan 08, 201924.1224.2424.0024.0023.696,993
Jan 07, 201924.0324.1223.8324.0323.727,433
Jan 04, 201923.5023.9723.4923.9723.656,384
Jan 03, 201923.3023.4823.1523.4823.175,457
Jan 02, 201923.4723.4722.7623.0122.723,850
Dec 31, 201823.3023.4223.3023.3823.071,742
Dec 28, 201823.0423.4123.0023.1522.856,235
Dec 27, 201823.0523.2922.5222.9922.6916,548
Dec 26, 201823.3023.5323.0023.0022.7010,307
Dec 24, 201822.7023.6022.5023.6023.2915,694
Dec 21, 201823.0623.0622.6322.7522.458,836
Dec 20, 201822.9023.0722.4022.8622.5624,624
Dec 19, 201823.2823.2822.8823.2822.9815,376
Dec 18, 201823.6823.6822.8123.0922.7945,854
Dec 17, 201823.6023.6023.2723.2922.9915,578
Dec 14, 201823.6623.9023.6423.6523.341,843
Dec 13, 201824.0124.0123.7523.8623.556,800
Dec 12, 201824.0824.0823.7123.8823.574,239
Dec 11, 201823.6723.9423.6223.8723.564,463
Dec 10, 201823.9523.9523.9523.9523.64169
Dec 07, 201823.8223.8423.6623.6623.354,913
Dec 06, 201823.3924.2023.3423.7523.4418,178
Dec 04, 201823.9623.9823.3123.5723.2619,264
Dec 03, 201824.1824.1824.0824.1023.793,591
Nov 30, 201824.2024.2023.9523.9523.6417,715
Nov 29, 201824.2424.2524.1124.1123.806,143
Nov 29, 20180.335938 Dividend
Nov 28, 201824.4624.5824.4624.5823.935,216
Nov 27, 201824.4124.4524.4124.4423.793,576
Nov 26, 201824.4524.5524.4024.4023.757,182
Nov 23, 201824.4224.5024.4024.4623.816,775
Nov 21, 201824.4524.6024.3824.4623.814,760
Nov 20, 201824.4624.4624.3524.4023.7518,681
Nov 19, 201824.5024.5024.4424.4823.832,321
Nov 16, 201824.5424.5624.4724.5423.894,594
Nov 15, 201824.5724.5724.4724.5023.855,106
Nov 14, 201824.6624.6624.6624.6624.00380
Nov 13, 201824.6024.6824.6024.6023.954,660
Nov 12, 201824.7024.7024.5924.6824.023,098
Nov 09, 201824.6124.6924.5624.6924.044,261
Nov 08, 201824.5324.6924.5324.6924.045,324
Nov 07, 201824.5824.6424.5224.5323.8836,761
Nov 06, 201824.5224.6124.5224.5223.873,372
Nov 05, 201824.6024.6524.6024.6523.992,376
Nov 02, 201824.6024.6024.6024.6023.95250
Nov 01, 201824.6024.6524.5724.5723.92675
Oct 31, 201824.6424.6424.5424.5423.893,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...