$78.69 -0.17 (%) Cullen/Frost Bankers Inc - NYSE

Nov. 21, 2014 | 12:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFR historical data

Date Open High Low Close Volume
11/20/201478.2078.8878.0478.86161,620
11/19/201479.0279.0978.1278.57402,205
11/18/201479.9880.1479.1279.20351,305
11/17/201480.1180.5179.5879.87379,836
11/14/201480.4880.9780.0080.05246,658
11/13/201481.5381.7880.2780.47406,398
11/12/201480.4081.8080.4081.67317,112
11/11/201481.3481.7880.6580.81201,010
11/10/201480.9882.0080.6981.44276,545
11/7/201480.5681.2580.0281.13299,214
11/6/201480.2480.5779.7980.53315,864
11/5/201480.7580.7779.9380.24275,992
11/4/201480.1680.2779.3880.08418,950
11/3/201480.7781.3880.0080.19415,806
10/31/201480.7881.4380.5980.81438,183
10/30/201479.7680.3779.3180.07294,893
10/29/201478.9279.8777.9679.73481,165
10/28/201477.8179.0077.5878.92421,595
10/27/201477.0177.5576.6477.53392,272
10/24/201476.9177.5876.7377.19228,909
10/23/201476.8677.4676.2176.78291,008
10/22/201475.9577.1075.5675.97304,487
10/21/201474.8976.0574.7475.85288,270
10/20/201473.7274.6473.4274.37288,503
10/17/201473.5974.0973.1173.81861,684
10/16/201471.7673.4471.2873.18625,826
10/15/201473.4573.7871.5171.81544,675
10/14/201474.8175.4674.4274.75393,812
10/13/201474.0374.9573.8674.48428,931
10/10/201474.9275.5774.1674.17288,323
10/9/201476.0076.0874.7674.78420,960
10/8/201475.1376.2974.9476.16349,775
10/7/201475.6575.7474.8874.92339,879
10/6/201476.9677.1675.7976.06339,617
10/3/201476.9477.3976.4676.58334,818
10/2/201475.3176.4374.8475.85498,328
10/1/201476.7776.8775.2775.60568,265
9/30/201477.1477.4776.2976.51340,740
9/29/201476.7877.2776.5377.04368,743
9/26/201477.5277.9776.8277.37359,243
9/25/201478.2778.2876.9277.21323,844
9/24/201478.3278.3977.4078.25296,632
9/23/201479.0079.3178.1178.12314,604
9/22/201480.1880.3779.0779.11260,208
9/19/201481.3281.7380.3280.34724,516
9/18/201480.5181.7079.9780.88267,047
9/17/201479.7080.9079.5780.13212,156
9/16/201480.0680.8779.6479.75310,553
9/15/201480.5180.7379.9080.21232,117
9/12/201479.8780.9679.8780.59323,645
9/11/201479.6679.9479.2179.85254,920
9/10/201478.7479.9878.7479.81163,590
9/9/201479.1779.3178.4978.75200,556
9/8/201479.2879.6078.7179.28251,541
9/5/201478.7379.5378.1379.35279,265
9/4/201479.0279.6278.6778.91159,318
9/3/201479.5579.7878.7778.96199,181
9/2/201478.7979.5878.6979.29346,284
8/29/201478.2978.7278.1378.60147,426
8/28/201478.4078.7677.8878.25157,508
8/27/201479.3479.3478.4778.55288,405
8/26/201479.4780.1379.2679.75343,018
8/25/201479.6179.7879.1879.45124,209
8/22/201478.9679.7778.7879.16173,910
8/21/201478.1979.3477.9579.04178,207
8/20/201477.5178.5877.3178.27238,879
8/19/201477.5978.0477.5377.75136,189
8/18/201476.8477.8076.8477.62144,343
8/15/201477.2777.4076.0976.49166,317
8/14/201477.2577.7476.7976.86189,677
8/13/201476.8077.5876.7077.17166,843
8/12/201476.6777.3276.4376.56351,590
8/11/201476.7576.8976.3076.67239,056
8/8/201476.3376.5375.3576.44231,003
8/7/201476.9677.1275.9276.24209,776
8/6/201475.7276.7875.3376.68297,592
8/5/201476.3276.9575.6275.86361,265
8/4/201476.4476.5575.3276.49365,840
8/1/201477.8178.1375.8976.17626,598
7/31/201479.1879.4177.8777.97384,420
7/30/201478.5680.1778.2279.40370,984
7/29/201478.2878.8577.9277.96282,230
7/28/201478.8579.3378.0678.23293,514
7/25/201478.3579.1578.3479.09197,032
7/24/201477.7278.9277.4078.67268,393
7/23/201477.6177.8977.2377.69170,026
7/22/201478.1178.4877.4977.59180,581
7/21/201477.8578.0977.4077.79159,949
7/18/201477.9578.4577.4178.09347,907
7/17/201478.5078.8077.0577.30225,440
7/16/201480.4780.5878.6778.87470,492
7/15/201479.2480.5278.9780.32340,178
7/14/201479.3279.5278.8779.04167,439
7/11/201478.6179.2278.1578.98186,726
7/10/201478.6179.3978.4178.88204,477
7/9/201479.3780.0579.1879.54207,665
7/8/201479.8779.8778.7679.07198,110
7/7/201479.8280.1579.6779.92151,090
7/3/201479.6480.6779.6480.36106,921
7/2/201480.1480.3979.3079.38168,770
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center