NYSE:CFR
Cullen/Frost Bankers Inc Stock Price (Quote)
$105.58
-0.0400 (-0.0379%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $104.15 | $116.99 | Friday, 17th May 2024 CFR stock ended at $105.58. This is 0.0379% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.03% from a day low at $105.43 to a day high of $106.52. |
90 days | $104.15 | $116.99 | |
52 weeks | $82.25 | $119.15 |
Date | Open | High | Low | Close | Volume |
Jun 27, 2023 | $105.17 | $106.32 | $103.62 | $105.19 | 475 146 |
Jun 26, 2023 | $103.99 | $105.98 | $103.59 | $104.60 | 274 121 |
Jun 23, 2023 | $104.10 | $105.36 | $103.15 | $103.57 | 497 516 |
Jun 22, 2023 | $108.72 | $108.36 | $104.49 | $105.23 | 402 372 |
Jun 21, 2023 | $110.40 | $111.79 | $108.66 | $108.87 | 520 285 |
Jun 20, 2023 | $111.76 | $112.52 | $110.05 | $110.89 | 679 865 |
Jun 16, 2023 | $114.16 | $114.16 | $110.63 | $111.71 | 1 204 881 |
Jun 15, 2023 | $108.87 | $113.72 | $108.27 | $113.27 | 595 220 |
Jun 14, 2023 | $111.12 | $112.17 | $107.82 | $109.66 | 471 759 |
Jun 13, 2023 | $108.48 | $111.46 | $107.38 | $111.09 | 450 432 |
Jun 12, 2023 | $109.63 | $111.63 | $107.42 | $108.52 | 487 636 |
Jun 09, 2023 | $109.55 | $110.38 | $108.76 | $109.57 | 352 726 |
Jun 08, 2023 | $109.68 | $110.43 | $107.39 | $110.06 | 418 717 |
Jun 07, 2023 | $110.01 | $111.55 | $108.57 | $110.34 | 434 666 |
Jun 06, 2023 | $105.46 | $110.66 | $105.46 | $109.00 | 301 708 |
Jun 05, 2023 | $105.80 | $107.07 | $103.43 | $105.35 | 411 512 |
Jun 02, 2023 | $103.85 | $107.51 | $103.62 | $106.91 | 350 140 |
Jun 01, 2023 | $101.33 | $103.08 | $99.11 | $102.23 | 244 479 |
May 31, 2023 | $103.28 | $103.94 | $99.29 | $100.20 | 463 656 |
May 30, 2023 | $104.68 | $105.99 | $103.73 | $104.30 | 456 698 |
May 26, 2023 | $105.34 | $105.52 | $102.64 | $105.26 | 264 994 |
May 25, 2023 | $102.22 | $105.33 | $102.30 | $104.60 | 629 712 |
May 24, 2023 | $103.12 | $103.71 | $101.85 | $103.00 | 412 785 |
May 23, 2023 | $103.98 | $107.22 | $103.01 | $104.13 | 407 036 |
May 22, 2023 | $102.41 | $104.70 | $101.41 | $103.99 | 274 655 |
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.