$83.26 -0.28 (%) Cullen/Frost Bankers Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFR historical data

Date Open High Low Close Volume
12/2/201683.2983.5682.5683.26393,552
12/1/201682.9184.7082.4983.54598,326
11/30/201682.1382.9081.6282.31585,445
11/29/201680.6581.4379.7680.54393,209
11/28/201682.0082.6780.6280.84417,056
11/25/201682.5383.0981.8483.02226,515
11/23/201683.1083.9981.9982.35534,954
11/22/201683.2983.5381.9182.60730,003
11/21/201683.9183.9182.5283.33620,539
11/18/201683.0283.6682.5783.18533,165
11/17/201682.3983.5182.1583.08619,648
11/16/201683.3583.7182.2982.93750,485
11/15/201683.0684.5680.7384.33834,320
11/14/201685.0086.1882.3583.761,102,917
11/11/201682.1284.0081.5483.85844,441
11/10/201680.7483.9179.6682.941,169,514
11/9/201676.6579.7476.3479.25915,703
11/8/201675.8975.8975.0475.28469,259
11/7/201676.0276.5675.7776.44436,692
11/4/201673.8075.1072.9674.19394,674
11/3/201674.0074.9173.7173.97326,709
11/2/201674.6774.9473.3773.57502,877
11/1/201676.2776.6674.4675.32431,529
10/31/201676.1476.8375.8375.991,604,044
10/28/201676.7776.7774.8376.00709,519
10/27/201676.9277.6874.9876.00628,542
10/26/201674.9976.2474.0175.02724,530
10/25/201675.9976.5175.2176.07658,288
10/24/201675.7576.2074.9776.07475,888
10/21/201673.3274.9973.3274.88306,279
10/20/201674.4775.4373.6974.03373,901
10/19/201673.4674.9473.1574.70442,736
10/18/201672.6173.1471.6073.00385,867
10/17/201671.9772.3471.2771.61299,667
10/14/201672.2172.6871.5472.11322,300
10/13/201671.5571.6569.8671.04347,357
10/12/201672.5473.2072.1872.63254,571
10/11/201673.0673.3671.8372.50280,493
10/10/201673.0973.7272.6173.08270,833
10/7/201672.6272.6271.1972.21364,707
10/6/201673.2573.2672.2872.89332,993
10/5/201672.1974.1272.1972.85478,673
10/4/201672.2372.9371.3871.75393,011
10/3/201671.5972.2271.0571.68565,645
9/30/201669.9072.3269.6371.94687,902
9/29/201670.6671.3369.0169.63443,645
9/28/201670.0170.7069.0470.58512,889
9/27/201668.0669.4467.8669.39312,746
9/26/201669.7969.7968.3368.54339,214
9/23/201670.2671.3269.3670.37319,676
9/22/201671.0071.0370.0470.70401,982
9/21/201670.5870.9569.4469.93373,013
9/20/201670.4970.4969.6869.78376,491
9/19/201670.0070.8669.5070.10235,504
9/16/201668.9269.9168.5769.521,135,810
9/15/201669.1869.9969.0769.56374,616
9/14/201669.2270.2168.9769.12369,721
9/13/201669.5569.9268.6569.54358,005
9/12/201670.3970.7269.0970.47597,937
9/9/201671.9472.6770.7070.70615,222
9/8/201672.0972.5571.3371.87368,504
9/7/201671.3672.3370.9571.95502,819
9/6/201673.7773.8071.1871.73426,889
9/2/201672.7073.6371.8873.62416,931
9/1/201673.3373.6371.7072.42413,524
8/31/201672.7673.4371.7972.90436,843
8/30/201672.3673.2472.2272.79260,487
8/29/201671.9972.8671.9872.25269,656
8/26/201672.5873.0271.9072.43347,948
8/25/201671.5872.5571.5472.26494,642
8/24/201671.2971.7371.2571.65366,297
8/23/201671.3271.8571.2171.45420,798
8/22/201670.6571.2370.3670.83342,247
8/19/201671.0071.3570.5971.01386,611
8/18/201670.5571.0470.0871.04447,235
8/17/201669.9971.3569.9970.31515,063
8/16/201670.2771.4569.8770.05378,950
8/15/201669.1171.0969.0970.46424,563
8/12/201668.8468.9468.2168.74221,199
8/11/201669.5469.6769.0269.09349,845
8/10/201670.1170.1869.2369.27453,765
8/9/201670.2170.6269.7970.20234,545
8/8/201670.5570.9069.9770.09337,464
8/5/201668.1970.3867.9670.26498,909
8/4/201666.6667.5866.6367.28376,734
8/3/201665.8266.9665.6466.91493,456
8/2/201667.0167.4365.0765.62675,333
8/1/201667.8868.5466.3966.51959,865
7/29/201669.3469.4066.9267.891,572,173
7/28/201670.0370.2568.5969.45895,456
7/27/201669.9972.3569.4770.24811,681
7/26/201669.3470.3368.5170.05589,499
7/25/201668.7569.5268.2869.51569,037
7/22/201668.3268.9967.8768.93245,933
7/21/201668.2468.8467.9468.17891,863
7/20/201668.3968.6767.6068.09268,147
7/19/201667.8368.9167.8068.27314,082
7/18/201668.7569.0168.1668.33311,094
7/15/201669.3569.5668.6169.04412,319
7/14/201668.4169.2968.1468.78602,973
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center