$47.58 +0.29 (%) Cullen/Frost Bankers Inc - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFR historical data

Date Open High Low Close Volume
2/9/201646.4047.8946.2647.581,160,344
2/8/201647.5447.6346.3147.291,354,503
2/5/201649.0549.8648.2848.381,229,046
2/4/201647.6249.9247.6249.231,716,306
2/3/201646.1347.4944.2747.431,443,159
2/2/201646.1546.2244.8545.681,020,911
2/1/201647.6447.8646.2847.021,222,341
1/29/201648.3248.8746.8247.862,924,053
1/28/201647.9550.0347.7248.512,606,810
1/27/201642.6247.9942.6246.232,832,243
1/26/201642.8744.0742.7943.831,607,690
1/25/201644.3444.5142.4142.551,404,584
1/22/201643.8745.5743.8744.681,529,442
1/21/201644.7644.9543.3543.371,815,893
1/20/201645.4645.6143.1444.851,557,735
1/19/201648.0649.0946.1446.321,645,768
1/15/201647.0347.7846.0547.091,604,688
1/14/201649.7150.1348.4849.641,968,766
1/13/201652.3452.3449.4350.012,773,242
1/12/201654.0254.0251.7952.841,539,778
1/11/201654.6155.2952.9453.481,044,418
1/8/201656.4256.4254.6454.66847,521
1/7/201655.6956.2855.0555.591,258,403
1/6/201656.1157.2455.8356.971,120,382
1/5/201657.7558.2056.7157.161,002,146
1/4/201659.0459.0857.2357.881,283,948
12/31/201560.5260.8959.9560.00671,278
12/30/201561.4161.7160.9761.02311,811
12/29/201561.5261.8461.1261.58435,652
12/28/201561.5561.9660.4561.03430,984
12/24/201561.7562.4061.5962.00170,635
12/23/201560.9561.7960.4861.66846,267
12/22/201560.6160.7659.5760.64732,395
12/21/201560.0760.8259.4260.27671,928
12/18/201561.2661.3259.2759.962,573,442
12/17/201563.5963.6661.8261.89562,680
12/16/201563.7463.8562.1863.41663,372
12/15/201562.9963.7362.4063.05997,725
12/14/201563.6863.9661.8562.21887,650
12/11/201563.1664.0262.5063.84922,078
12/10/201563.9065.3063.3264.65628,473
12/9/201564.2265.7063.5063.95756,477
12/8/201565.1365.5163.8464.63889,834
12/7/201568.4868.6665.9266.16580,747
12/4/201567.8969.3667.6068.97455,952
12/3/201568.7569.1067.8367.89526,106
12/2/201570.0070.2067.9868.06420,414
12/1/201570.1670.6569.2369.84190,126
11/30/201570.1470.2469.5069.79353,344
11/27/201569.7569.9068.9869.83114,437
11/25/201570.1070.3969.0569.67373,041
11/24/201569.4470.7869.0970.63365,237
11/23/201570.1070.3569.5969.86310,169
11/20/201569.8070.1669.3770.03268,568
11/19/201570.1170.2168.7969.27279,961
11/18/201568.7970.2368.4270.05336,598
11/17/201569.0769.6568.4368.50526,570
11/16/201567.9168.9667.2568.96512,110
11/13/201568.8769.0067.5268.03547,447
11/12/201570.2170.6169.0969.21484,038
11/11/201572.9973.5570.4570.66606,414
11/10/201572.9473.5572.0572.76370,425
11/9/201573.6473.9972.4473.13310,903
11/6/201572.1073.9768.5473.27743,991
11/5/201570.0072.1869.9671.29504,479
11/4/201570.0070.8269.4570.14567,926
11/3/201569.4770.1569.2869.57462,509
11/2/201568.7769.6768.4769.46456,489
10/30/201570.0570.0567.9968.441,422,351
10/29/201569.9372.3969.4869.971,135,217
10/28/201565.2069.7663.8569.70624,212
10/27/201565.2566.0564.0465.11687,422
10/26/201566.2966.6965.2565.82438,234
10/23/201565.2566.2764.9866.22287,330
10/22/201564.0865.9564.0864.60442,005
10/21/201565.7266.1963.7463.74473,487
10/20/201564.5065.7364.2765.57364,273
10/19/201564.4065.2764.2164.58364,445
10/16/201564.9065.3663.4764.63694,007
10/15/201563.8764.9563.0564.86611,422
10/14/201565.1365.6363.2663.43448,874
10/13/201565.2765.8364.9565.21340,834
10/12/201565.7366.3565.2765.50407,308
10/9/201567.6468.0565.6665.86836,582
10/8/201566.5168.1065.8567.70668,482
10/7/201564.9867.2964.8866.99865,566
10/6/201563.9165.0063.4864.89724,710
10/5/201563.1564.4762.9464.25374,756
10/2/201562.1263.1360.5163.13470,715
10/1/201563.5663.9062.4963.51352,872
9/30/201563.5063.7462.9563.58425,445
9/29/201562.1662.9461.8862.81528,178
9/28/201562.3362.7161.8161.98391,343
9/25/201563.0963.7562.7262.87444,305
9/24/201561.4162.3861.1162.25355,385
9/23/201562.4462.8661.4562.16439,367
9/22/201561.8062.2261.0062.05471,636
9/21/201562.2662.9461.9462.58521,924
9/18/201561.6562.1261.1561.76901,603
9/17/201563.8564.6862.1062.50673,287
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center