Cullen/Frost Bankers, Inc. Historical Stock Prices

CFR 
$73.16
*  
0.62
0.84%
Get CFR Alerts
*Delayed - data as of May 29, 2015 10:30 ET  -  Find a broker to begin trading CFR now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CFR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:30  73.66  73.71  73.16  73.16 58,504
05/28/2015 73.64 74.07 73.09 73.78 363,961
05/27/2015 73.86 74.2 73.3 74.08 266,478
05/26/2015 74.26 75.26 73.49 74.16 395,653
05/22/2015 74.85 75.11 74.53 74.66 191,100
05/21/2015 74.97 75.41 74.48 74.89 352,380
05/20/2015 75.4 75.4 74.59 74.86 244,053
05/19/2015 74.7 75.46 74.63 75.37 456,781
05/18/2015 73.42 74.76 73.42 74.51 377,368
05/15/2015 75.08 75.08 72.89 73.41 332,096
05/14/2015 75.09 75.09 74.15 74.81 412,432
05/13/2015 74.52 75 74 74.73 436,324
05/12/2015 73.55 74.88 72.99 74.62 457,492
05/11/2015 73.47 74.11 72.84 73.77 324,806
05/08/2015 73.82 73.82 73.05 73.48 319,096
05/07/2015 73.97 74.26 73.01 73.42 509,699
05/06/2015 73.92 74.13 73.52 74.13 962,826
05/05/2015 73.9 74.42 73.46 73.48 647,577
05/04/2015 73.19 74.18 72.73 74.03 369,390
05/01/2015 73.82 74.14 72.39 72.91 691,544
04/30/2015 72.24 73.91 71.62 72.94 1,417,439
04/29/2015 71.09 72.99 69.54 72.26 792,001
04/28/2015 69.12 70.89 69.12 70.71 579,344
04/27/2015 70.08 70.84 69.11 69.46 489,470
04/24/2015 71.03 71.17 69.91 70.09 340,552
04/23/2015 70.89 71.42 70.28 71.05 326,769
04/22/2015 70.35 71.06 69.39 70.99 346,008
04/21/2015 70.75 70.9375 69.99 70.38 326,171
04/20/2015 70.23 70.95 69.86 70.6 381,663
04/17/2015 70.29 70.57 69.3 69.88 278,276
04/16/2015 70.99 71.02 69.72 70.68 301,075
04/15/2015 69.12 72 69.12 71.11 651,975
04/14/2015 69.3 69.33 68.52 69.13 225,212
04/13/2015 68.61 69.63 68.52 69.4 259,160
04/10/2015 69.37 69.46 68.2 68.66 346,066
04/09/2015 68.55 69.36 68.29 69.32 415,684
04/08/2015 69.06 69.33 68.3 68.72 332,907
04/07/2015 69.3 69.8 68.763 68.92 383,294
04/06/2015 68.14 69.54 67.5 69.18 434,851
04/02/2015 68.6 69.25 68.05 68.72 337,074
04/01/2015 69.04 69.14 68.08 68.58 549,465
03/31/2015 69.16 69.44 68.81 69.08 655,973
03/30/2015 69.21 70.34 68.98 69.66 420,398
03/27/2015 68.95 69.15 68.24 68.78 380,225
03/26/2015 68.48 69.4 67.83 69.22 464,334
03/25/2015 69.49 69.73 68.47 68.54 554,425
03/24/2015 69.76 69.88 68.97 69.49 431,519
03/23/2015 69.89 70.27 69.28 69.64 430,603
03/20/2015 69.35 70.08 68.9045 69.89 1,168,082
03/19/2015 70.07 70.45 68.12 68.81 608,438
03/18/2015 69.87 71.02 69.41 70.41 870,271
03/17/2015 69.06 70.15 69.01 70.13 516,524
03/16/2015 69.64 69.91 68.9 69.66 602,100
03/13/2015 70.3 70.3 68.48 69.46 678,291
03/12/2015 70.35 71.33 69.73 70.68 662,345
03/11/2015 68.04 69.66 68 69.58 565,408
03/10/2015 68.81 68.96 67.81 68.04 542,605
03/09/2015 69.21 69.84 68.74 69.62 402,670
03/06/2015 68.14 70.44 68.14 69.24 453,368
03/05/2015 67.74 68.39 67 68.29 390,775
03/04/2015 67.88 67.88 67.24 67.76 449,737
03/03/2015 67.89 68.31 67.55 68 357,459
03/02/2015 68.01 68.36 67.4 68.01 668,713
02/27/2015 68.31 68.62 67.78 67.8 330,199
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?