$67.80 -0.63 (%) Cullen/Frost Bankers Inc - NYSE

Feb. 27, 2015 | 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
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
1/2/201570.9271.1868.7369.72621,346
12/31/201471.5071.6970.5970.64541,800
12/30/201471.1471.5870.7771.11356,947
12/29/201470.6572.1370.6471.43492,112
12/26/201470.8371.2470.6870.82270,981
12/24/201470.4070.9270.0470.74432,796
12/23/201470.9971.3770.4870.57643,726
12/22/201470.0170.5069.4370.20440,565
12/19/201470.3070.6869.8770.001,178,435
12/18/201469.0670.7468.9470.251,067,615
12/17/201468.3068.7667.4668.061,888,730
12/16/201469.3569.9768.3168.331,608,302
12/15/201470.6070.6069.1069.52567,099
12/12/201471.4071.6069.9970.00747,779
12/11/201471.7772.1770.9071.62742,652
12/10/201473.1473.7771.3071.34659,803
12/9/201472.5274.1171.5173.601,012,381
12/8/201474.7875.0272.4672.931,024,886
12/5/201473.9075.4773.7474.99878,265
12/4/201473.5073.9073.0073.51553,185
12/3/201472.1773.7672.0673.50847,721
12/2/201472.4073.1872.0872.391,257,128
12/1/201474.5074.9271.8071.981,548,160
11/28/201477.8377.9874.4374.66505,627
11/26/201478.0678.0677.5377.80295,395
11/25/201478.1578.8577.4777.94501,410
11/24/201478.1578.9877.8578.49494,891
11/21/201479.4679.6377.9978.00241,470
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center