CULLEN FROST BANKERS $63.90

down -0.63


19/6/2013 04:19 PM  |  NYSE : CFR  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

CFR historical data

Date Open High Low Close Volume
6/19/2013 64.58 64.60 63.87 63.90 3211
6/18/2013 64.14 64.71 63.83 64.53 2088
6/17/2013 63.83 64.13 63.66 63.98 2589
6/14/2013 64.84 64.88 63.14 63.51 6056
6/13/2013 64.27 64.94 64.00 64.80 3984
6/12/2013 65.05 65.05 64.11 64.22 2264
6/11/2013 64.41 64.93 64.15 64.65 3208
6/10/2013 64.66 65.10 64.40 65.01 3546
6/7/2013 64.45 64.66 63.81 64.59 2465
6/6/2013 63.14 63.98 62.97 63.97 2438
6/5/2013 63.91 64.09 63.28 63.33 2382
6/4/2013 64.28 64.89 63.81 63.97 3081
6/3/2013 64.53 64.59 63.56 64.30 3982
5/31/2013 64.87 65.36 64.31 64.35 5712
5/30/2013 64.27 64.99 64.27 64.93 3685
5/29/2013 64.43 64.68 64.05 64.21 3184
5/28/2013 64.94 65.32 64.65 65.16 3504
5/24/2013 63.94 64.34 63.53 64.32 1953
5/23/2013 63.59 64.08 62.85 64.04 5922
5/22/2013 64.56 64.72 63.48 63.66 6148
5/21/2013 64.49 64.51 64.19 64.42 1898
5/20/2013 64.53 64.92 64.35 64.45 3472
5/17/2013 63.73 64.77 63.47 64.69 4430
5/16/2013 63.10 63.87 62.94 63.27 4304
5/15/2013 63.00 63.19 62.80 63.11 4610
5/14/2013 62.60 63.02 62.55 62.99 4529
5/13/2013 62.42 62.66 62.25 62.53 3341
5/10/2013 62.25 62.51 62.25 62.49 1664
5/9/2013 62.14 62.40 62.03 62.16 2647
5/8/2013 61.95 62.21 61.70 62.18 3189
5/7/2013 61.23 62.00 61.21 62.00 3677
5/6/2013 60.72 61.25 60.68 61.18 2533
5/3/2013 60.49 60.90 60.21 60.64 3105
5/2/2013 59.78 60.55 59.78 60.00 2400
5/1/2013 60.22 60.43 59.57 59.76 3975
4/30/2013 60.42 60.59 60.22 60.41 2527
4/29/2013 60.37 60.57 60.12 60.44 3421
4/26/2013 59.98 60.25 59.64 60.18 3569
4/25/2013 60.47 60.47 59.11 60.07 7811
4/24/2013 60.50 61.08 59.90 60.75 6444
4/23/2013 61.63 61.92 61.46 61.69 4480
4/22/2013 61.46 61.61 60.46 61.23 3053
4/19/2013 60.77 61.40 60.56 61.33 1682
4/18/2013 61.35 61.35 60.49 60.70 3167
4/17/2013 61.44 61.64 60.50 61.16 3790
4/16/2013 61.60 61.83 60.94 61.81 3597
4/15/2013 62.12 62.23 61.16 61.17 3581
4/12/2013 62.39 62.87 61.91 62.47 3483
4/11/2013 62.54 62.65 62.24 62.40 3288
4/10/2013 62.51 62.66 62.35 62.62 2998
4/9/2013 62.31 62.38 61.61 62.14 2125
4/8/2013 62.09 62.28 61.60 62.27 2709
4/5/2013 61.65 62.03 61.00 62.01 2630
4/4/2013 61.54 62.25 61.27 62.22 4135
4/3/2013 62.18 62.25 61.24 61.46 3959
4/2/2013 62.51 62.58 61.95 62.13 3666
4/1/2013 62.57 62.75 62.26 62.40 3740
3/28/2013 62.35 62.60 62.15 62.53 3652
3/27/2013 62.06 62.54 61.89 62.46 2223
3/26/2013 62.48 62.62 62.12 62.45 2024
3/25/2013 62.37 62.43 62.00 62.36 3119
3/22/2013 61.77 62.18 61.58 62.17 5951
3/21/2013 61.54 62.06 61.46 61.79 3043
3/20/2013 61.65 62.12 61.55 61.80 2446
3/19/2013 61.07 61.42 60.86 61.33 2264
3/18/2013 60.36 61.30 59.96 60.98 5541
3/15/2013 61.64 61.72 61.31 61.68 5325
3/14/2013 61.32 61.49 61.13 61.49 2338
3/13/2013 61.33 61.42 61.14 61.31 2158
3/12/2013 61.17 61.37 60.81 61.17 3281
3/11/2013 60.83 61.34 60.83 61.21 2559
3/8/2013 61.35 61.54 60.76 60.99 2743
3/7/2013 60.87 61.10 60.70 61.00 3700
3/6/2013 61.02 61.15 60.60 60.79 2880
3/5/2013 60.95 61.31 60.67 60.80 2837
3/4/2013 60.22 60.74 60.22 60.66 2411
3/1/2013 60.25 60.60 59.71 60.40 4335
2/28/2013 60.22 60.90 60.17 60.56 4683
2/27/2013 59.76 60.48 59.45 60.23 2418
2/26/2013 60.46 60.53 59.79 60.29 4019
2/25/2013 61.45 61.45 60.04 60.04 2955
2/22/2013 61.31 61.43 60.99 61.22 4504
2/21/2013 61.43 61.67 60.90 61.01 4223
2/20/2013 61.50 61.68 61.34 61.49 5284
2/19/2013 61.20 61.56 61.12 61.56 3959
2/15/2013 61.52 61.68 61.04 61.11 3263
2/14/2013 61.07 61.41 60.95 61.16 3434
2/13/2013 60.72 61.25 60.31 61.25 5098
2/12/2013 59.65 60.62 59.55 60.47 3490
2/11/2013 59.89 59.89 59.47 59.60 3687
2/8/2013 60.07 60.15 59.80 59.95 2772
2/7/2013 59.91 60.04 59.26 59.97 3718
2/6/2013 59.78 60.11 59.38 59.94 4481
2/5/2013 59.66 60.28 59.49 60.01 6588
2/4/2013 58.81 59.10 58.69 58.92 3589
2/1/2013 59.51 59.51 58.46 59.18 5732
1/31/2013 59.33 59.33 58.65 58.89 5873
1/30/2013 58.62 59.83 58.62 59.24 6308
1/29/2013 58.71 58.97 58.37 58.57 8378
1/28/2013 58.33 58.68 58.06 58.61 2871
Marketplace
Trading Center