$66.49 +0.42 (%) Cullen/Frost Bankers Inc - New York Stock Exchange, Inc.

May. 27, 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
5/27/201665.9266.5265.5266.49287,777
5/26/201666.4067.0065.0266.07457,572
5/25/201665.7167.2965.5766.79550,970
5/24/201664.1265.4163.8565.13399,203
5/23/201663.5063.9662.5563.68235,369
5/20/201663.3564.3063.2463.71308,658
5/19/201663.4264.4062.0462.90371,920
5/18/201660.9164.4060.9163.90606,639
5/17/201660.8162.1060.3761.06391,408
5/16/201660.0861.3460.0060.99269,242
5/13/201661.0862.3159.5459.87316,354
5/12/201662.0562.7860.4861.40393,846
5/11/201661.3962.4361.2961.61295,651
5/10/201660.3362.0260.2361.58419,369
5/9/201659.9860.6659.5360.08539,527
5/6/201659.2160.2659.0160.04366,690
5/5/201660.7360.7959.5859.87429,434
5/4/201661.0262.1059.4060.17549,124
5/3/201662.4562.4760.9561.27717,551
5/2/201664.0364.8862.8063.38651,076
4/29/201663.1765.0563.0863.991,080,105
4/28/201662.2764.2261.7463.25839,648
4/27/201661.7563.6660.4462.441,048,427
4/26/201660.7462.7360.4962.351,200,275
4/25/201661.6461.6460.0760.41669,997
4/22/201660.8561.9560.5161.70940,040
4/21/201661.5261.9160.5460.54683,686
4/20/201659.7761.5559.2461.28809,904
4/19/201659.3160.0558.3159.79894,976
4/18/201657.1959.3657.0059.07823,359
4/15/201658.2058.4257.5058.14745,556
4/14/201657.8959.1857.4958.22596,575
4/13/201656.1158.6156.1158.051,052,800
4/12/201654.2455.6453.3155.41962,525
4/11/201653.2954.8253.2753.59572,591
4/8/201652.6653.8952.5652.76821,314
4/7/201653.2753.5251.4351.93693,199
4/6/201653.4454.4652.8153.85647,625
4/5/201653.5754.3653.0153.38627,194
4/4/201654.2455.1253.3254.43725,595
4/1/201654.6554.6552.7654.30768,953
3/31/201655.7055.9854.4555.11553,326
3/30/201655.2856.9255.2855.71492,483
3/29/201655.9655.9653.3755.111,115,030
3/28/201656.7357.1055.9956.67301,319
3/24/201655.8556.6355.0756.57726,420
3/23/201658.1758.1756.0856.57825,366
3/22/201658.1158.5757.3258.32501,986
3/21/201658.4159.2457.3958.54565,031
3/18/201657.3059.5957.3058.412,756,159
3/17/201655.5757.3455.1657.10977,207
3/16/201655.7257.1254.7355.95965,395
3/15/201656.1856.2955.0655.80793,443
3/14/201657.9658.3756.2056.94835,657
3/11/201656.8658.0956.7957.97928,389
3/10/201655.0356.2553.9655.87970,106
3/9/201655.0856.3854.0054.491,242,716
3/8/201657.5757.8654.8554.991,074,723
3/7/201657.3558.4857.1458.151,101,384
3/4/201656.9757.7756.0857.701,680,583
3/3/201653.1756.4853.0056.401,813,109
3/2/201650.5553.1550.5053.021,422,240
3/1/201648.4050.9647.4350.381,580,878
2/29/201650.0050.1847.9147.931,008,760
2/26/201648.8850.4648.4150.151,695,478
2/25/201648.2748.9146.8248.271,996,301
2/24/201648.5448.8746.2148.791,518,101
2/23/201651.5051.5049.1149.721,520,144
2/22/201652.0752.6451.4051.64919,822
2/19/201650.8151.3350.3351.16823,121
2/18/201651.6451.8950.8551.42765,947
2/17/201652.0353.0151.0951.53856,504
2/16/201649.9352.0749.8051.281,476,986
2/12/201647.0650.0047.0649.211,882,975
2/11/201646.3147.1345.3546.321,560,939
2/10/201647.9649.1047.6347.741,246,671
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center