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.

DateOpenCloseChangeLowHighVolume
2022-05-20119.08117.37↓$1.71 (-1.44%)114.69119.64419.75K
2022-05-19119.38118.34↓$1.04 (-0.87%)117.17120.40513.22K
2022-05-18124.71121.02↓$3.69 (-2.96%)120.44124.91355.21K
2022-05-17124.71125.86↑$1.15 (0.92%)123.94126.20266.72K
2022-05-16124.13122.18↓$1.95 (-1.57%)121.46124.48317.80K
2022-05-13124.84124.73↓$0.11 (-0.09%)123.06125.74296.06K
2022-05-12122.51123.13↑$0.62 (0.51%)120.96124.22331.60K
2022-05-11125.72123.17↓$2.55 (-2.03%)122.91127.98335.53K
2022-05-10126.92125.23↓$1.69 (-1.33%)122.99128.45383.82K
2022-05-09129.74126.93↓$2.81 (-2.17%)126.31130.89379.82K
2022-05-06131.00131.46↑$0.46 (0.35%)129.32131.79476.05K
2022-05-05134.96130.75↓$4.21 (-3.12%)129.40134.96417.70K
2022-05-04133.43136.60↑$3.17 (2.38%)132.19136.91389.61K
2022-05-03132.05133.07↑$1.02 (0.77%)130.57133.70440.34K
2022-05-02133.72131.86↓$1.86 (-1.39%)128.77133.75428.33K
2022-04-29137.03132.29↓$4.74 (-3.46%)131.67137.05479.01K
2022-04-28134.64137.32↑$2.68 (1.99%)131.06137.94650.74K
2022-04-27133.19133.67↑$0.48 (0.36%)131.93135.28338.74K
2022-04-26135.67132.45↓$3.22 (-2.37%)132.03136.81393.52K
2022-04-25136.98137.66↑$0.68 (0.50%)133.69137.90380.87K
2022-04-22140.48138.21↓$2.27 (-1.62%)137.81141.50398.45K
2022-04-21146.08142.06↓$4.02 (-2.75%)141.47147.06481.21K
2022-04-20144.82145.42↑$0.60 (0.41%)144.20146.80250.46K
2022-04-19141.32143.29↑$1.97 (1.39%)141.07143.76238.16K
2022-04-18139.50140.48↑$0.98 (0.70%)138.95140.84205.86K
2022-04-14140.13139.54↓$0.59 (-0.42%)139.41141.49249.51K
2022-04-13137.00140.33↑$3.33 (2.43%)136.60140.65264.13K
2022-04-12140.38137.81↓$2.57 (-1.83%)137.08142.15324.95K
2022-04-11140.93140.19↓$0.74 (-0.53%)139.98143.45437.97K
2022-04-08140.99139.99↓$1.00 (-0.71%)139.47142.84366.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$CFR gonna take my L with this one

0 Like Report
Modok

$CFR buying time
added

0 Like Report