Cullen/Frost Bankers Inc (CFR) Historical Stock Data
106.45 ↑1.16 (1.10%)
As of May 2, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, CFR is down -0.05% a day on average. There have been 14 days where Cullen/Frost Bankers Inc closed green and 16 days where CFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 106.49 | 106.45 | ↓$0.04 (-0.04%) | 105.32 | 106.84 | 229.39K |
| 2024-05-01 | 105.01 | 105.29 | ↑$0.28 (0.27%) | 104.33 | 107.17 | 461.64K |
| 2024-04-30 | 105.10 | 104.34 | ↓$0.76 (-0.72%) | 104.15 | 105.48 | 504.11K |
| 2024-04-29 | 107.49 | 105.29 | ↓$2.20 (-2.05%) | 105.27 | 108.21 | 494.34K |
| 2024-04-26 | 109.90 | 107.08 | ↓$2.82 (-2.57%) | 107.00 | 111.41 | 606.84K |
| 2024-04-25 | 115.64 | 110.73 | ↓$4.91 (-4.25%) | 106.79 | 116.19 | 1.05M |
| 2024-04-24 | 113.30 | 116.84 | ↑$3.54 (3.12%) | 113.30 | 116.99 | 540.15K |
| 2024-04-23 | 113.26 | 114.45 | ↑$1.19 (1.05%) | 112.82 | 115.34 | 366.94K |
| 2024-04-22 | 111.60 | 113.27 | ↑$1.67 (1.50%) | 110.74 | 113.78 | 443.90K |
| 2024-04-19 | 108.75 | 111.55 | ↑$2.80 (2.57%) | 108.09 | 111.60 | 445.22K |
| 2024-04-18 | 107.29 | 109.09 | ↑$1.80 (1.68%) | 106.74 | 109.11 | 237.94K |
| 2024-04-17 | 108.22 | 107.29 | ↓$0.93 (-0.86%) | 107.26 | 109.47 | 320.05K |
| 2024-04-16 | 107.78 | 107.56 | ↓$0.22 (-0.20%) | 106.62 | 108.11 | 478.99K |
| 2024-04-15 | 108.75 | 108.00 | ↓$0.75 (-0.69%) | 107.43 | 109.56 | 350.88K |
| 2024-04-12 | 108.01 | 108.01 | ↑$0.00 (0.00%) | 107.61 | 108.79 | 316.99K |
| 2024-04-11 | 109.97 | 109.51 | ↓$0.46 (-0.42%) | 106.76 | 109.97 | 423.09K |
| 2024-04-10 | 109.59 | 109.80 | ↑$0.21 (0.19%) | 107.69 | 110.18 | 609.49K |
| 2024-04-09 | 112.66 | 111.62 | ↓$1.04 (-0.92%) | 111.51 | 113.00 | 231.95K |
| 2024-04-08 | 111.34 | 112.20 | ↑$0.86 (0.77%) | 111.08 | 112.36 | 225.21K |
| 2024-04-05 | 109.51 | 110.41 | ↑$0.90 (0.82%) | 109.51 | 110.95 | 347.06K |
| 2024-04-04 | 112.77 | 110.06 | ↓$2.71 (-2.40%) | 110.04 | 112.79 | 286.08K |
| 2024-04-03 | 109.95 | 109.76 | ↓$0.19 (-0.17%) | 109.36 | 110.67 | 247.39K |
| 2024-04-02 | 111.36 | 110.21 | ↓$1.15 (-1.03%) | 109.59 | 111.80 | 285.85K |
| 2024-04-01 | 113.02 | 111.97 | ↓$1.05 (-0.93%) | 110.36 | 113.40 | 292.81K |
| 2024-03-28 | 111.25 | 112.57 | ↑$1.32 (1.19%) | 110.73 | 112.75 | 288.17K |
| 2024-03-27 | 107.26 | 111.32 | ↑$4.06 (3.79%) | 107.20 | 111.34 | 316.69K |
| 2024-03-26 | 107.24 | 106.84 | ↓$0.40 (-0.37%) | 106.44 | 107.47 | 225.42K |
| 2024-03-25 | 106.37 | 106.82 | ↑$0.45 (0.42%) | 106.37 | 107.41 | 322.24K |
| 2024-03-22 | 108.54 | 106.44 | ↓$2.10 (-1.93%) | 106.03 | 108.83 | 272.92K |
| 2024-03-21 | 107.45 | 108.21 | ↑$0.76 (0.71%) | 107.45 | 109.22 | 307.69K |
Create an account or log in to view more rows.
$CFR gimme gimme
$CFR we need one good push to moon this.
$CFR This may be your last opportunity to buy on the cheap??
$CFR wow. The volume is so low today. Unreal
$CFR still bullish
$CFR shorters eat my shit
$CFR volume is almost nonexistent
$CFR we need more volume
$CFR see you on the moon
$CFR we need one good push to moon this.