Cullen/Frost Bankers Inc (CFR) Historical Stock Data
132.87 ↑1.59 (1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFR is down -0.35% a day on average. There have been 13 days where Cullen/Frost Bankers Inc closed green and 17 days where CFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 130.36 | 132.87 | ↑$2.51 (1.93%) | 130.36 | 134.87 | 0.98M |
| 2024-12-19 | 133.07 | 131.28 | ↓$1.79 (-1.35%) | 130.82 | 134.57 | 485.12K |
| 2024-12-18 | 137.94 | 130.79 | ↓$7.15 (-5.18%) | 130.30 | 138.84 | 481.10K |
| 2024-12-17 | 138.69 | 136.62 | ↓$2.07 (-1.49%) | 136.05 | 140.00 | 476.07K |
| 2024-12-16 | 137.96 | 139.57 | ↑$1.61 (1.17%) | 137.55 | 140.38 | 344.27K |
| 2024-12-13 | 137.57 | 137.80 | ↑$0.23 (0.17%) | 136.20 | 138.11 | 280.23K |
| 2024-12-12 | 138.05 | 137.56 | ↓$0.49 (-0.35%) | 137.48 | 139.40 | 329.63K |
| 2024-12-11 | 138.27 | 138.35 | ↑$0.08 (0.06%) | 137.41 | 139.88 | 247.92K |
| 2024-12-10 | 137.36 | 137.41 | ↑$0.05 (0.04%) | 136.12 | 139.00 | 218.92K |
| 2024-12-09 | 138.18 | 137.13 | ↓$1.05 (-0.76%) | 137.08 | 139.59 | 274.31K |
| 2024-12-06 | 139.39 | 138.26 | ↓$1.13 (-0.81%) | 137.55 | 139.52 | 242.40K |
| 2024-12-05 | 140.91 | 138.22 | ↓$2.69 (-1.91%) | 137.98 | 141.92 | 267.43K |
| 2024-12-04 | 138.99 | 140.25 | ↑$1.26 (0.91%) | 138.03 | 140.35 | 218.71K |
| 2024-12-03 | 140.11 | 139.39 | ↓$0.72 (-0.51%) | 138.48 | 140.18 | 212.49K |
| 2024-12-02 | 141.62 | 140.10 | ↓$1.52 (-1.07%) | 139.01 | 141.62 | 291.66K |
| 2024-11-29 | 142.83 | 140.62 | ↓$2.21 (-1.55%) | 139.93 | 142.83 | 178.95K |
| 2024-11-27 | 143.80 | 142.38 | ↓$1.42 (-0.99%) | 142.19 | 144.81 | 226.24K |
| 2024-11-26 | 142.92 | 142.91 | ↓$0.01 (-0.01%) | 142.08 | 144.15 | 319.65K |
| 2024-11-25 | 143.75 | 143.92 | ↑$0.17 (0.12%) | 143.61 | 147.64 | 556.79K |
| 2024-11-22 | 139.72 | 142.32 | ↑$2.60 (1.86%) | 139.49 | 142.63 | 434.30K |
| 2024-11-21 | 138.80 | 139.53 | ↑$0.73 (0.53%) | 138.44 | 141.16 | 271.30K |
| 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 |
Create an account or log in to view more rows.
$CFR Buying again tomorrow.
$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