$87.37 +0.74 (%) Cullen/Frost Bankers Inc - New York Stock Exchange, Inc.

Jan. 19, 2017 | 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
1/19/201787.0087.4986.0787.37508,013
1/18/201786.2686.7185.5386.63650,682
1/17/201787.7988.1885.5485.68537,968
1/13/201787.8490.0887.6989.02542,075
1/12/201787.3587.3585.8486.94513,675
1/11/201787.3088.1285.7788.00628,984
1/10/201786.6888.0486.1887.40586,805
1/9/201786.8587.4886.1186.46614,644
1/6/201788.5489.5187.4987.77907,959
1/5/201788.7490.1786.8687.68698,379
1/4/201787.6488.7787.1888.24532,798
1/3/201789.7890.0986.3887.30583,932
12/30/201687.8388.5987.3888.23436,107
12/29/201687.5988.3986.3587.31350,307
12/28/201688.7888.8987.3587.67241,448
12/27/201688.7588.9187.6988.75243,805
12/23/201688.6588.6787.7288.46301,058
12/22/201688.1288.9887.4488.77445,372
12/21/201687.5387.9686.8387.79397,923
12/20/201687.6988.0186.6787.69441,949
12/19/201684.7586.7684.6286.70521,824
12/16/201685.9687.1284.3784.571,288,594
12/15/201685.4286.6484.5285.78447,189
12/14/201685.3386.9185.1185.49518,848
12/13/201685.2286.6984.4086.55499,958
12/12/201687.3288.1384.9785.28603,352
12/9/201687.9088.4387.0687.88520,309
12/8/201686.9588.9886.5988.38463,905
12/7/201686.7086.7085.0286.46559,466
12/6/201685.7086.6584.7586.64523,201
12/5/201684.2385.0383.8284.82395,973
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center