Quantcast

Cullen/Frost Bankers, Inc. Common Stock Historical Stock Prices

CFR 
$99.9
*  
2.13
2.18%
Get CFR Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading CFR now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    CFR After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

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.
16:00 98.01 100.08 96.98 99.90 340,948
01/17/2019 96.89 98.27 96.27 97.77 436,503
01/16/2019 95.68 97.32 95.67 97.26 276,881
01/15/2019 94.55 95.19 93.45 94.87 149,630
01/14/2019 93 95.14 92.745 94.66 303,718
01/11/2019 93 94.2 92.08 93.68 257,406
01/10/2019 93.87 94.35 92.44 93.57 367,774
01/09/2019 94.29 95.09 93.67 94.72 326,158
01/08/2019 92.55 93.65 91.84 93.58 390,691
01/07/2019 91.6 93.34 90.99 92.35 427,000
01/04/2019 90.77 92.36 90.05 91.92 430,702
01/03/2019 88.54 90.53 88.15 89.03 493,319
01/02/2019 86.57 89.27 86.4 89.01 459,847
12/31/2018 87.51 88.24 86.06 87.94 443,992
12/28/2018 86.86 88.55 86.04 87.23 474,384
12/27/2018 85.09 86.64 84.08 86.61 446,549
12/26/2018 82.92 86.61 81.87 86.54 363,989
12/24/2018 84.7 85.59 82.62 82.72 459,862
12/21/2018 86.62 88.06 85.05 85.4 1,287,396
12/20/2018 86.35 87.37 85.14 86.97 737,445
12/19/2018 89.53 90.41 86.42 87.13 773,836
12/18/2018 92.34 92.65 89.04 89.57 567,680
12/17/2018 92 93.8 91.63 92.1 401,865
12/14/2018 92.09 93.82 91.96 92.13 428,961
12/13/2018 94.51 95.04 92.77 93.02 535,038
12/12/2018 94.5 96.35 93.45 95.1 320,080
12/11/2018 94.16 94.9 91.74 92.75 366,683
12/10/2018 94.23 94.79 91.5 93.27 422,689
12/07/2018 95.53 97.54 94.03 94.73 413,812
12/06/2018 94.2 95.46 92.87 95.26 592,967
12/04/2018 100.93 101.35 94.8 95.91 641,906
12/03/2018 101.57 101.77 99.64 101.23 396,037
11/30/2018 98.85 100.74 98.7 100.32 518,817
11/29/2018 98.75 100.38 98.17 99.32 288,847
11/28/2018 99.64 100.75 98.26 100.19 367,847
11/27/2018 99.82 100.85 99 99.61 449,356
11/26/2018 99.24 101.07 98.71 100.32 363,842
11/23/2018 97.45 99.06 97.4 98.17 160,817
11/21/2018 98.33 99.8584 97.175 98.45 253,223
11/20/2018 100.43 100.43 98.04 98.2 561,202
11/19/2018 101.16 102.29 100.34 101.04 344,616
11/16/2018 100.62 101.555 100 101.36 590,765
11/15/2018 97.98 101.3 97.11 101.18 412,209
11/14/2018 102.08 102.97 97.22 98.84 774,993
11/13/2018 101.8 103.74 100.9 100.93 643,175
11/12/2018 102 102.87 100.82 101.61 436,224
11/09/2018 102.93 103.93 102.11 103.03 295,987
11/08/2018 102.07 104.31 102.07 103.12 393,428
11/07/2018 101.93 102.83 99.755 102.49 402,502
11/06/2018 100.19 102.12 99.48 101.79 371,662
11/05/2018 99.96 100.97 99.39 100.35 389,703
11/02/2018 100.15 101.37 99.06 100.01 532,270
11/01/2018 98.13 99.86 97.86 99.3 504,612
10/31/2018 98.19 99.28 97.595 97.92 1,324,232
10/30/2018 95.81 97.35 94.8 97.17 795,512
10/29/2018 94.09 96.32 93.805 95.51 668,850
10/26/2018 91 94.3 90.86 93.17 905,909
10/25/2018 93.08 93.08 90.02 92.09 866,837
10/24/2018 94.65 95 91.44 91.75 534,295
10/23/2018 92.53 95.685 92.51 94.81 556,722
10/22/2018 96.93 97.03 93.52 94.54 539,816
10/19/2018 97.91 98.49 96.32 96.4 696,588
10/18/2018 99.94 100.05 97.43 98.16 525,010
10/17/2018 99.88 101.35 98.56 100.47 458,974
*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?

Smart Portfolio