$72.43 +0.17 (%) Cullen/Frost Bankers Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFR historical data

Date Open High Low Close Volume
8/26/201672.5873.0271.9072.43347,948
8/25/201671.5872.5571.5472.26494,642
8/24/201671.2971.7371.2571.65366,297
8/23/201671.3271.8571.2171.45420,798
8/22/201670.6571.2370.3670.83342,247
8/19/201671.0071.3570.5971.01386,611
8/18/201670.5571.0470.0871.04447,235
8/17/201669.9971.3569.9970.31515,063
8/16/201670.2771.4569.8770.05378,950
8/15/201669.1171.0969.0970.46424,563
8/12/201668.8468.9468.2168.74221,199
8/11/201669.5469.6769.0269.09349,845
8/10/201670.1170.1869.2369.27453,765
8/9/201670.2170.6269.7970.20234,545
8/8/201670.5570.9069.9770.09337,464
8/5/201668.1970.3867.9670.26498,909
8/4/201666.6667.5866.6367.28376,734
8/3/201665.8266.9665.6466.91493,456
8/2/201667.0167.4365.0765.62675,333
8/1/201667.8868.5466.3966.51959,865
7/29/201669.3469.4066.9267.891,572,173
7/28/201670.0370.2568.5969.45895,456
7/27/201669.9972.3569.4770.24811,681
7/26/201669.3470.3368.5170.05589,499
7/25/201668.7569.5268.2869.51569,037
7/22/201668.3268.9967.8768.93245,933
7/21/201668.2468.8467.9468.17891,863
7/20/201668.3968.6767.6068.09268,147
7/19/201667.8368.9167.8068.27314,082
7/18/201668.7569.0168.1668.33311,094
7/15/201669.3569.5668.6169.04412,319
7/14/201668.4169.2968.1468.78602,973
7/13/201666.4267.3166.0867.19474,277
7/12/201665.5567.0465.3466.56395,624
7/11/201664.4265.2364.2564.48276,873
7/8/201663.6064.4563.1163.68455,503
7/7/201661.4563.4361.4462.56441,127
7/6/201659.7061.5359.0061.35392,142
7/5/201661.9662.2059.7560.59464,811
7/1/201662.6363.5361.8063.01612,233
6/30/201662.8563.7361.4463.73549,889
6/29/201661.7462.6160.4362.38497,754
6/28/201659.6860.0058.5359.80592,042
6/27/201660.5660.9757.9458.42726,745
6/24/201662.4663.7961.4061.86808,404
6/23/201665.5866.6764.9166.65550,296
6/22/201664.1265.2463.6964.08275,964
6/21/201663.8564.2462.9063.88413,919
6/20/201664.8465.6963.8763.95383,418
6/17/201661.9663.7761.6463.141,196,981
6/16/201662.4762.5160.9861.76741,545
6/15/201663.0864.4362.4463.14428,857
6/14/201663.4864.5462.4762.84554,333
6/13/201664.7065.0563.5863.65657,611
6/10/201666.0666.4264.6465.22658,059
6/9/201667.1567.4865.8566.44587,347
6/8/201666.8667.4066.6167.15354,678
6/7/201667.4667.5466.5366.83246,518
6/6/201665.6967.7265.6967.27338,488
6/3/201665.6965.7963.1065.59509,097
6/2/201666.2067.2266.1267.21295,433
6/1/201665.7466.8765.2366.83463,540
5/31/201666.8467.2566.3766.90334,099
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center