Cullen/Frost Bankers Inc $78.27

up +0.52


20/8/2014 04:01 PM  |  NYSE : CFR  
Industries : Banking / Regional - Southwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFR historical data

Date Open High Low Close Volume
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
7/1/201479.6881.0279.2980.16369,563
6/30/201479.2279.4678.6079.42228,030
6/27/201478.5879.3478.5879.14217,949
6/26/201478.5979.0277.7778.83272,188
6/25/201478.1678.8977.6078.67220,601
6/24/201478.5379.5178.2778.44253,697
6/23/201479.3579.5378.6378.80189,573
6/20/201479.5279.7978.7279.25458,522
6/19/201478.9178.9578.1678.77210,619
6/18/201478.7479.3978.1378.98446,349
6/17/201477.5379.1977.5378.69301,998
6/16/201477.9477.9477.2677.55189,237
6/13/201478.3578.6977.8378.05239,309
6/12/201477.8578.4077.3278.10251,533
6/11/201478.3978.5577.5977.98264,127
6/10/201478.6178.7778.0578.68244,419
6/9/201477.3478.7477.2378.71228,116
6/6/201477.0577.8276.7777.36239,782
6/5/201476.1876.8875.8876.72557,228
6/4/201475.9576.5575.9576.29258,632
6/3/201475.6176.7575.5976.12292,491
6/2/201475.1675.9874.4075.82351,035
5/30/201474.9975.5674.6874.86183,722
5/29/201474.8174.9774.4774.97196,676
5/28/201475.2575.2574.5174.80174,796
5/27/201475.7276.3275.0575.80202,921
5/23/201475.1475.6275.0175.31139,916
5/22/201474.8175.5474.8175.09169,356
5/21/201474.9975.6274.7075.05197,101
5/20/201474.7875.1574.2574.78339,550
5/19/201473.8475.1173.8475.00280,654
5/16/201474.1174.1173.1174.02340,620
5/15/201473.6774.2772.3774.06447,709
5/14/201475.6875.8473.7874.04561,240
5/13/201477.3377.4175.4675.72521,839
5/12/201476.3977.3875.9777.25252,871
5/9/201475.5775.9575.0375.92285,915
5/8/201475.6176.5875.4575.73315,560
5/7/201475.3875.9474.7375.64372,631
5/6/201476.0976.3475.2275.29323,710
5/5/201476.2776.5875.6276.27257,122
5/2/201476.3077.5976.3076.73272,748
5/1/201476.5576.7975.6176.26323,101
4/30/201476.1976.6575.9576.41305,336
4/29/201476.7177.3476.0876.24334,435
4/28/201477.2277.3476.0576.36470,132
4/25/201477.9978.2776.8876.93432,572
4/24/201480.3880.3877.8278.04456,525
4/23/201477.4179.5076.7579.30557,982
4/22/201477.5178.2476.9277.79474,876
4/21/201477.3377.6876.8577.48346,630
4/17/201477.0277.4676.5777.31566,842
4/16/201476.7877.1976.4277.07299,617
4/15/201476.4577.0475.5276.63417,789
4/14/201476.8277.3675.7776.38269,984
4/11/201476.4176.8075.6876.06292,481
4/10/201478.1578.3476.6576.76416,428
4/9/201478.5778.6377.7978.19344,451
4/8/201478.4278.9477.9578.37357,157
4/7/201478.3078.6577.6178.51419,570
4/4/201479.8380.0378.5178.53461,115
4/3/201479.4879.7078.9079.54187,279
4/2/201479.3479.9278.9579.37393,888
4/1/201478.0079.2977.4679.04468,485
3/31/201476.6977.7476.2277.53258,285
Trading Center