Cullen/Frost Bankers Inc (CFR) Historical Stock Data
137.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFR is up 0.05% a day on average. There have been 16 days where Cullen/Frost Bankers Inc closed green and 14 days where CFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 137.37 | 137.79 | ↑$0.42 (0.31%) | 136.33 | 138.19 | 346.47K |
| 2024-11-19 | 136.18 | 137.83 | ↑$1.65 (1.21%) | 136.18 | 138.76 | 264.11K |
| 2024-11-18 | 138.96 | 138.48 | ↓$0.48 (-0.35%) | 138.41 | 139.98 | 460.56K |
| 2024-11-15 | 140.05 | 139.27 | ↓$0.78 (-0.56%) | 137.71 | 140.70 | 272.04K |
| 2024-11-14 | 139.58 | 139.48 | ↓$0.10 (-0.07%) | 137.72 | 140.88 | 463.59K |
| 2024-11-13 | 141.42 | 138.68 | ↓$2.74 (-1.94%) | 138.35 | 142.53 | 502.59K |
| 2024-11-12 | 142.11 | 140.98 | ↓$1.13 (-0.80%) | 140.04 | 143.56 | 598.62K |
| 2024-11-11 | 141.83 | 143.02 | ↑$1.19 (0.84%) | 141.20 | 144.89 | 445.47K |
| 2024-11-08 | 139.01 | 139.17 | ↑$0.16 (0.12%) | 136.91 | 140.25 | 432.01K |
| 2024-11-07 | 142.03 | 138.05 | ↓$3.98 (-2.80%) | 137.65 | 142.19 | 859.51K |
| 2024-11-06 | 137.18 | 143.66 | ↑$6.48 (4.72%) | 136.59 | 144.19 | 1.23M |
| 2024-11-05 | 125.26 | 127.58 | ↑$2.32 (1.85%) | 124.54 | 127.79 | 454.18K |
| 2024-11-04 | 125.70 | 124.91 | ↓$0.79 (-0.63%) | 123.20 | 126.09 | 553.68K |
| 2024-11-01 | 129.95 | 125.98 | ↓$3.97 (-3.06%) | 125.55 | 129.95 | 637.62K |
| 2024-10-31 | 133.92 | 127.35 | ↓$6.57 (-4.91%) | 124.63 | 135.00 | 1.15M |
| 2024-10-30 | 129.14 | 130.47 | ↑$1.33 (1.03%) | 129.14 | 132.60 | 839.83K |
| 2024-10-29 | 132.54 | 129.79 | ↓$2.75 (-2.07%) | 129.69 | 132.67 | 534.21K |
| 2024-10-28 | 128.87 | 132.35 | ↑$3.48 (2.70%) | 128.26 | 133.03 | 648.74K |
| 2024-10-25 | 128.26 | 127.42 | ↓$0.84 (-0.65%) | 126.28 | 128.90 | 593.88K |
| 2024-10-24 | 125.71 | 127.49 | ↑$1.78 (1.42%) | 124.01 | 127.67 | 556.23K |
| 2024-10-23 | 123.06 | 125.42 | ↑$2.36 (1.92%) | 123.06 | 125.98 | 845.31K |
| 2024-10-22 | 120.51 | 123.06 | ↑$2.55 (2.12%) | 120.15 | 123.37 | 446.88K |
| 2024-10-21 | 123.69 | 120.46 | ↓$3.23 (-2.61%) | 120.12 | 123.69 | 528.23K |
| 2024-10-18 | 123.73 | 123.60 | ↓$0.13 (-0.11%) | 122.46 | 124.02 | 465.39K |
| 2024-10-17 | 123.01 | 124.07 | ↑$1.06 (0.86%) | 122.44 | 124.25 | 375.31K |
| 2024-10-16 | 122.36 | 123.25 | ↑$0.89 (0.73%) | 122.24 | 124.91 | 359.47K |
| 2024-10-15 | 121.00 | 121.10 | ↑$0.10 (0.08%) | 119.70 | 124.31 | 472.60K |
| 2024-10-14 | 119.26 | 120.00 | ↑$0.74 (0.62%) | 118.51 | 120.26 | 224.80K |
| 2024-10-11 | 116.90 | 118.80 | ↑$1.90 (1.63%) | 116.47 | 120.59 | 378.63K |
| 2024-10-10 | 116.05 | 115.82 | ↓$0.23 (-0.20%) | 114.32 | 117.65 | 525.11K |
Create an account or log in to view more rows.
$CFR getting this mare ready to run today
$CFR power hour will be fucking crazy
$CFR pumped for what this week will bring
$CFR If options never existed
what do you think this stock would be trading at?
$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