NYSE:CFR
Cullen/Frost Bankers Inc Stock Price (Quote)
$101.58
+0.0300 (+0.0295%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $98.37 | $108.88 | Friday, 31st May 2024 CFR stock ended at $101.58. This is 0.0295% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.39% from a day low at $100.53 to a day high of $101.93. |
90 days | $98.37 | $116.99 | |
52 weeks | $82.25 | $119.15 |
Historical Cullen/Frost Bankers Inc prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | $101.27 | $101.93 | $100.53 | $101.58 | 350 931 |
May 30, 2024 | $100.70 | $101.75 | $100.01 | $101.55 | 181 296 |
May 29, 2024 | $100.00 | $100.27 | $98.37 | $99.77 | 321 196 |
May 28, 2024 | $102.31 | $102.99 | $101.10 | $101.28 | 284 732 |
May 24, 2024 | $102.15 | $102.34 | $101.24 | $102.31 | 171 603 |
May 23, 2024 | $103.75 | $104.00 | $101.79 | $101.83 | 305 059 |
May 22, 2024 | $105.15 | $105.39 | $102.99 | $103.52 | 448 660 |
May 21, 2024 | $104.65 | $106.03 | $104.65 | $105.50 | 185 235 |
May 20, 2024 | $105.48 | $105.70 | $104.51 | $104.82 | 313 904 |
May 17, 2024 | $106.10 | $106.52 | $105.43 | $105.58 | 277 035 |
May 16, 2024 | $107.13 | $107.18 | $105.51 | $105.62 | 438 484 |
May 15, 2024 | $108.84 | $108.88 | $106.65 | $107.38 | 265 998 |
May 14, 2024 | $108.46 | $108.46 | $107.30 | $107.86 | 273 792 |
May 13, 2024 | $108.57 | $108.83 | $107.45 | $107.51 | 123 005 |
May 10, 2024 | $107.73 | $108.00 | $106.43 | $107.88 | 139 050 |
May 09, 2024 | $106.84 | $107.81 | $106.76 | $107.19 | 156 286 |
May 08, 2024 | $105.45 | $107.21 | $105.45 | $106.95 | 214 785 |
May 07, 2024 | $105.50 | $107.36 | $105.50 | $106.08 | 432 286 |
May 06, 2024 | $106.88 | $106.88 | $105.35 | $105.48 | 520 108 |
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 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CFR stock historical prices to predict future price movements?
Trend Analysis: Examine the CFR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CFR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.