$73.19 -0.59 (%) Cullen/Frost Bankers Inc - NYSE

May. 29, 2015 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFR historical data

Date Open High Low Close Volume
5/28/201573.6474.0773.0973.78363,961
5/27/201573.8674.2073.3074.08266,478
5/26/201574.2675.2673.4974.16395,653
5/22/201574.8575.1174.5374.66191,100
5/21/201574.9775.4174.4874.89352,380
5/20/201575.4075.4074.5974.86244,053
5/19/201574.7075.4674.6375.37456,781
5/18/201573.4274.7673.4274.51377,368
5/15/201575.0875.0872.8973.41332,096
5/14/201575.0975.0974.1574.81412,432
5/13/201574.5275.0074.0074.73436,324
5/12/201573.5574.8872.9974.62457,492
5/11/201573.4774.1172.8473.77324,806
5/8/201573.8273.8273.0573.48319,096
5/7/201573.9774.2673.0173.42509,699
5/6/201573.9274.1373.5274.13962,826
5/5/201573.9074.4273.4673.48647,577
5/4/201573.1974.1872.7374.03369,390
5/1/201573.8274.1472.3972.91691,544
4/30/201572.2473.9171.6272.941,417,439
4/29/201571.0972.9969.5472.26792,001
4/28/201569.1270.8969.1270.71579,344
4/27/201570.0870.8469.1169.46489,470
4/24/201571.0371.1769.9170.09340,552
4/23/201570.8971.4270.2871.05326,769
4/22/201570.3571.0669.3970.99346,008
4/21/201570.7570.9469.9970.38326,171
4/20/201570.2370.9569.8670.60381,763
4/17/201570.2970.5769.3069.88278,276
4/16/201570.9971.0269.7270.68301,075
4/15/201569.1272.0069.1271.11651,975
4/14/201569.3069.3368.5269.13225,212
4/13/201568.6169.6368.5269.40259,160
4/10/201569.3769.4668.2068.66346,066
4/9/201568.5569.3668.2969.32415,684
4/8/201569.0669.3368.3068.72332,907
4/7/201569.3069.8068.7668.92383,294
4/6/201568.1469.5467.5069.18434,851
4/2/201568.6069.2568.0568.72337,074
4/1/201569.0469.1468.0868.58549,465
3/31/201569.1669.4468.8169.08655,973
3/30/201569.2170.3468.9869.66420,398
3/27/201568.9569.1568.2468.78380,225
3/26/201568.4869.4067.8369.22464,334
3/25/201569.4969.7368.4768.54554,425
3/24/201569.7669.8868.9769.49434,003
3/23/201569.8970.2769.2869.64430,603
3/20/201569.3570.0868.9069.891,168,082
3/19/201570.0770.4568.1268.81610,898
3/18/201569.8771.0269.4170.41870,271
3/17/201569.0670.1569.0170.13516,524
3/16/201569.6469.9168.9069.66602,100
3/13/201570.3070.3068.4869.46678,291
3/12/201570.3571.3369.7370.68662,345
3/11/201568.0469.6668.0069.58565,408
3/10/201568.8168.9667.8168.04542,605
3/9/201569.2169.8468.7469.62402,670
3/6/201568.1470.4468.1469.24453,368
3/5/201567.7468.3967.0068.29390,775
3/4/201567.8867.8867.2467.76449,737
3/3/201567.8968.3167.5568.00357,459
3/2/201568.0168.3667.4068.01668,713
2/27/201568.3168.6267.7867.80330,199
2/26/201568.5968.8368.0868.43338,095
2/25/201568.4768.8368.1668.59319,635
2/24/201568.9169.3868.4469.06490,216
2/23/201568.1868.6567.8468.50404,614
2/20/201567.7868.6367.0068.55489,659
2/19/201568.1668.3366.3667.96767,603
2/18/201569.6769.9768.5768.85711,459
2/17/201569.1970.0268.6169.97538,451
2/13/201568.0569.3668.0369.19728,753
2/12/201567.5368.1467.2368.03650,015
2/11/201568.0268.2966.4867.00820,516
2/10/201569.0669.3167.8168.23688,591
2/9/201568.5869.3868.2868.70751,201
2/6/201569.1770.2768.8269.00677,024
2/5/201566.6468.7466.4968.54989,151
2/4/201567.1567.3366.0566.15944,659
2/3/201565.4367.9065.4367.531,519,379
2/2/201562.5965.1362.4065.051,210,547
1/30/201561.7262.6761.5562.302,465,651
1/29/201561.8562.5961.3662.32769,738
1/28/201563.6364.1162.0962.151,039,373
1/27/201563.5264.3063.2663.501,239,169
1/26/201563.5964.5762.9564.48760,796
1/23/201564.1764.5063.3863.77478,582
1/22/201562.7664.4562.3864.31790,186
1/21/201562.1662.9961.7262.23601,578
1/20/201563.3263.5762.0662.40573,793
1/16/201561.7263.3661.6563.29729,657
1/15/201563.1263.4061.8162.03830,960
1/14/201562.3463.3961.6563.212,054,168
1/13/201563.0063.7460.8763.412,489,527
1/12/201563.9264.0062.5862.76751,477
1/9/201566.4366.5563.2163.651,436,026
1/8/201566.7967.3066.4366.75645,043
1/7/201566.1366.4065.4065.92678,709
1/6/201567.1967.5565.1665.85832,815
1/5/201569.3469.3467.3267.50957,964
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center