Cullen/Frost Bankers Inc (CFR) Historical Stock Data
111.39 ↑2.30 (2.11%)
As of April 19, 2024, 1:54pm EST.
Historical Data
In the past 30 trading days, CFR is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-03-20 | 105.13 | 107.05 | ↑$1.92 (1.83%) | 105.13 | 108.06 | 329.02K |
| 2024-03-19 | 105.39 | 105.74 | ↑$0.35 (0.33%) | 105.13 | 106.84 | 248.39K |
| 2024-03-18 | 106.07 | 105.79 | ↓$0.28 (-0.26%) | 105.35 | 106.78 | 308.71K |
| 2024-03-15 | 105.26 | 106.02 | ↑$0.76 (0.72%) | 105.12 | 107.08 | 783.31K |
| 2024-03-14 | 106.59 | 105.72 | ↓$0.87 (-0.82%) | 104.44 | 107.28 | 535.46K |
| 2024-03-13 | 107.62 | 107.75 | ↑$0.13 (0.12%) | 107.35 | 109.09 | 273.74K |
| 2024-03-12 | 107.05 | 107.85 | ↑$0.80 (0.75%) | 106.49 | 108.31 | 250.64K |
| 2024-03-11 | 107.94 | 107.27 | ↓$0.67 (-0.62%) | 107.19 | 108.62 | 254.11K |
| 2024-03-08 | 110.64 | 108.45 | ↓$2.19 (-1.98%) | 108.43 | 110.74 | 353.54K |
| 2024-03-07 | 111.95 | 109.63 | ↓$2.32 (-2.07%) | 109.43 | 112.96 | 371.19K |
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.