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 |
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 |
Mar 28, 2024 | $111.25 | $112.75 | $110.73 | $112.57 | 288 165 |
Mar 27, 2024 | $107.26 | $111.34 | $107.20 | $111.32 | 238 116 |
Mar 26, 2024 | $107.24 | $107.47 | $106.44 | $106.84 | 163 847 |
Mar 25, 2024 | $106.37 | $107.41 | $106.37 | $106.82 | 277 107 |
Mar 22, 2024 | $108.54 | $108.83 | $106.03 | $106.44 | 182 680 |
Mar 21, 2024 | $107.45 | $109.19 | $107.45 | $108.21 | 233 933 |
Mar 20, 2024 | $105.13 | $108.06 | $105.13 | $107.05 | 329 014 |
Mar 19, 2024 | $105.39 | $106.84 | $105.13 | $105.74 | 165 036 |
Mar 18, 2024 | $106.07 | $106.78 | $105.35 | $105.79 | 308 705 |
Mar 15, 2024 | $105.26 | $107.08 | $105.12 | $106.02 | 267 033 |
Mar 14, 2024 | $106.59 | $107.28 | $104.44 | $105.72 | 416 338 |
Mar 13, 2024 | $107.62 | $109.09 | $107.35 | $107.75 | 265 714 |
Mar 12, 2024 | $107.05 | $108.31 | $106.49 | $107.85 | 250 642 |
Mar 11, 2024 | $107.94 | $108.62 | $107.21 | $107.27 | 254 105 |
Mar 08, 2024 | $110.64 | $110.74 | $108.43 | $108.45 | 341 908 |
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.