Cullen/Frost Bankers Inc (CFR) Historical Stock Data
117.37 ↓0.97 (-0.82%)
As of May 20, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CFR is down -0.60% a day on average. There have been 12 days where Cullen/Frost Bankers Inc closed green and 18 days where CFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 119.08 | 117.37 | ↓$1.71 (-1.44%) | 114.69 | 119.64 | 419.75K |
| 2022-05-19 | 119.38 | 118.34 | ↓$1.04 (-0.87%) | 117.17 | 120.40 | 513.22K |
| 2022-05-18 | 124.71 | 121.02 | ↓$3.69 (-2.96%) | 120.44 | 124.91 | 355.21K |
| 2022-05-17 | 124.71 | 125.86 | ↑$1.15 (0.92%) | 123.94 | 126.20 | 266.72K |
| 2022-05-16 | 124.13 | 122.18 | ↓$1.95 (-1.57%) | 121.46 | 124.48 | 317.80K |
| 2022-05-13 | 124.84 | 124.73 | ↓$0.11 (-0.09%) | 123.06 | 125.74 | 296.06K |
| 2022-05-12 | 122.51 | 123.13 | ↑$0.62 (0.51%) | 120.96 | 124.22 | 331.60K |
| 2022-05-11 | 125.72 | 123.17 | ↓$2.55 (-2.03%) | 122.91 | 127.98 | 335.53K |
| 2022-05-10 | 126.92 | 125.23 | ↓$1.69 (-1.33%) | 122.99 | 128.45 | 383.82K |
| 2022-05-09 | 129.74 | 126.93 | ↓$2.81 (-2.17%) | 126.31 | 130.89 | 379.82K |
| 2022-05-06 | 131.00 | 131.46 | ↑$0.46 (0.35%) | 129.32 | 131.79 | 476.05K |
| 2022-05-05 | 134.96 | 130.75 | ↓$4.21 (-3.12%) | 129.40 | 134.96 | 417.70K |
| 2022-05-04 | 133.43 | 136.60 | ↑$3.17 (2.38%) | 132.19 | 136.91 | 389.61K |
| 2022-05-03 | 132.05 | 133.07 | ↑$1.02 (0.77%) | 130.57 | 133.70 | 440.34K |
| 2022-05-02 | 133.72 | 131.86 | ↓$1.86 (-1.39%) | 128.77 | 133.75 | 428.33K |
| 2022-04-29 | 137.03 | 132.29 | ↓$4.74 (-3.46%) | 131.67 | 137.05 | 479.01K |
| 2022-04-28 | 134.64 | 137.32 | ↑$2.68 (1.99%) | 131.06 | 137.94 | 650.74K |
| 2022-04-27 | 133.19 | 133.67 | ↑$0.48 (0.36%) | 131.93 | 135.28 | 338.74K |
| 2022-04-26 | 135.67 | 132.45 | ↓$3.22 (-2.37%) | 132.03 | 136.81 | 393.52K |
| 2022-04-25 | 136.98 | 137.66 | ↑$0.68 (0.50%) | 133.69 | 137.90 | 380.87K |
| 2022-04-22 | 140.48 | 138.21 | ↓$2.27 (-1.62%) | 137.81 | 141.50 | 398.45K |
| 2022-04-21 | 146.08 | 142.06 | ↓$4.02 (-2.75%) | 141.47 | 147.06 | 481.21K |
| 2022-04-20 | 144.82 | 145.42 | ↑$0.60 (0.41%) | 144.20 | 146.80 | 250.46K |
| 2022-04-19 | 141.32 | 143.29 | ↑$1.97 (1.39%) | 141.07 | 143.76 | 238.16K |
| 2022-04-18 | 139.50 | 140.48 | ↑$0.98 (0.70%) | 138.95 | 140.84 | 205.86K |
| 2022-04-14 | 140.13 | 139.54 | ↓$0.59 (-0.42%) | 139.41 | 141.49 | 249.51K |
| 2022-04-13 | 137.00 | 140.33 | ↑$3.33 (2.43%) | 136.60 | 140.65 | 264.13K |
| 2022-04-12 | 140.38 | 137.81 | ↓$2.57 (-1.83%) | 137.08 | 142.15 | 324.95K |
| 2022-04-11 | 140.93 | 140.19 | ↓$0.74 (-0.53%) | 139.98 | 143.45 | 437.97K |
| 2022-04-08 | 140.99 | 139.99 | ↓$1.00 (-0.71%) | 139.47 | 142.84 | 366.79K |
Create an account or log in to view more rows.
$CFR I warned everyone this company sucks
$CFR gonna take my L with this one
$CFR Algorithms are playing games
$CFR just go up
$CFR buying time
added
$CFR cup and handle forming
$CFR back to business
$CFR Move up
let's buy
$CFR just go up
$CFR all in