NYSE:CFR
Cullen/Frost Bankers Inc Stock Price (Quote)
$105.93
-0.520 (-0.488%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $104.15 | $116.99 | Friday, 3rd May 2024 CFR stock ended at $105.93. This is 0.488% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.02% from a day low at $104.78 to a day high of $107.94. |
| 90 days | $99.68 | $116.99 | |
| 52 weeks | $82.25 | $119.15 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $107.89 | $107.94 | $104.78 | $105.93 | 647 095 |
| May 02, 2024 | $106.49 | $106.84 | $105.32 | $106.45 | 176 417 |
| May 01, 2024 | $105.01 | $107.17 | $104.33 | $105.29 | 382 500 |
| Apr 30, 2024 | $105.10 | $105.48 | $104.15 | $104.34 | 464 044 |
| Apr 29, 2024 | $107.49 | $108.21 | $105.27 | $105.29 | 465 193 |
| Apr 26, 2024 | $109.90 | $111.41 | $107.00 | $107.08 | 586 608 |
| Apr 25, 2024 | $115.64 | $116.19 | $106.79 | $110.73 | 1 030 609 |
| Apr 24, 2024 | $113.30 | $116.99 | $113.30 | $116.84 | 526 676 |
| Apr 23, 2024 | $113.26 | $115.34 | $112.82 | $114.45 | 305 286 |
| Apr 22, 2024 | $111.60 | $113.78 | $110.74 | $113.27 | 428 506 |
| Apr 19, 2024 | $108.75 | $111.60 | $108.09 | $111.55 | 345 927 |
| Apr 18, 2024 | $107.29 | $109.11 | $106.74 | $109.09 | 229 545 |
| Apr 17, 2024 | $108.22 | $109.47 | $107.26 | $107.29 | 311 668 |
| Apr 16, 2024 | $107.78 | $108.11 | $106.62 | $107.56 | 452 338 |
| Apr 15, 2024 | $108.75 | $109.50 | $107.47 | $108.00 | 350 756 |
| Apr 12, 2024 | $108.01 | $108.79 | $107.61 | $108.01 | 305 297 |
| Apr 11, 2024 | $109.97 | $109.97 | $106.76 | $109.51 | 417 559 |
| Apr 10, 2024 | $109.59 | $110.18 | $107.69 | $109.80 | 601 926 |
| Apr 09, 2024 | $112.66 | $112.82 | $111.51 | $111.62 | 190 327 |
| Apr 08, 2024 | $111.34 | $112.36 | $111.08 | $112.20 | 184 928 |
| Apr 05, 2024 | $109.51 | $110.95 | $109.51 | $110.41 | 260 749 |
| Apr 04, 2024 | $112.77 | $112.77 | $110.04 | $110.06 | 286 020 |
| Apr 03, 2024 | $109.95 | $110.58 | $109.36 | $109.76 | 199 419 |
| Apr 02, 2024 | $111.36 | $111.80 | $109.59 | $110.21 | 268 473 |
| Apr 01, 2024 | $113.02 | $113.40 | $110.36 | $111.97 | 285 894 |
