Cullen Frost Bankers Inc (CFR-B)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 18 | -0.25 | -1.37 | 18.18 | 18.25 | 18 | 12477 |
| 1721774400 | 18.25 | -0.2 | -1.10 | 18.44 | 18.44 | 18.24 | 23450 |
| 1721688000 | 18.4526 | 0.07 | 0.39 | 18.44 | 18.47 | 18.355 | 6745 |
| 1721428800 | 18.38 | 0.04 | 0.19 | 18.35 | 18.38 | 18.3 | 9275 |
| 1721342400 | 18.345 | 0.09 | 0.52 | 18.31 | 18.37 | 18.24 | 20147 |
| 1721256000 | 18.25 | -0.05 | -0.27 | 18.29 | 18.3 | 18.1914 | 5773 |
| 1721169600 | 18.3 | 0.09 | 0.48 | 18.17 | 18.3699 | 18.17 | 10020 |
| 1721083200 | 18.2129 | -0.04 | -0.20 | 18.25 | 18.3 | 18.2 | 6315 |
| 1720824000 | 18.25 | 0.09 | 0.50 | 18.15 | 18.3 | 18.01 | 22022 |
| 1720737600 | 18.16 | 0.21 | 1.17 | 18.05 | 18.16 | 18.05 | 12007 |
| 1720651200 | 17.9499 | 0.11 | 0.62 | 17.84 | 17.97 | 17.8 | 39501 |
| 1720564800 | 17.84 | -0.08 | -0.45 | 17.92 | 17.92 | 17.76 | 10663 |
| 1720478400 | 17.92 | 0.01 | 0.06 | 17.93 | 17.93 | 17.8002 | 19012 |
| 1720219200 | 17.91 | 0.04 | 0.22 | 17.96 | 17.99 | 17.8 | 4596 |
| 1720040640 | 17.87 | 0.17 | 0.96 | 17.75 | 17.89 | 17.75 | 9184 |
| 1719960000 | 17.7 | 0.12 | 0.68 | 17.69 | 17.73 | 17.59 | 5760 |
| 1719873600 | 17.58 | -0.06 | -0.34 | 17.52 | 17.63 | 17.4 | 37671 |
| 1719614400 | 17.64 | 0 | 0.00 | 17.64 | 17.64 | 17.64 | 0 |
| 1719528000 | 17.64 | -0.18 | -1.01 | 17.9 | 17.95 | 17.64 | 25525 |
| 1719441600 | 17.82 | -0.11 | -0.61 | 17.92 | 18 | 17.82 | 10594 |
| 1719355200 | 17.93 | -0.08 | -0.44 | 18.09 | 18.11 | 17.92 | 18506 |
| 1719268800 | 18.01 | -0.18 | -0.98 | 18.24 | 18.24 | 17.96 | 24282 |
| 1719009600 | 18.1884 | 0.07 | 0.38 | 18.14 | 18.25 | 17.96 | 17538 |
| 1718923200 | 18.12 | 0.01 | 0.06 | 18.1 | 18.15 | 18.1 | 17124 |
| 1718750400 | 18.11 | 0.09 | 0.50 | 18.02 | 18.11 | 18.01 | 6393 |
| 1718664000 | 18.02 | 0.01 | 0.06 | 18.05 | 18.11 | 17.805 | 7516 |
| 1718404800 | 18.01 | -0.03 | -0.17 | 18.12 | 18.12 | 17.81 | 16635 |
| 1718318400 | 18.0398 | -0.04 | -0.22 | 18.16 | 18.16 | 18.0398 | 2793 |
| 1718232000 | 18.08 | 0.29 | 1.63 | 18 | 18.17 | 18 | 7807 |
| 1718145600 | 17.79 | -0.25 | -1.39 | 17.91 | 18.02 | 17.77 | 21111 |
| 1718059200 | 18.04 | -0.23 | -1.26 | 18.33 | 18.33 | 17.97 | 16853 |
| 1717800000 | 18.27 | 0.05 | 0.27 | 18.25 | 18.3 | 18.25 | 3120 |
| 1717713600 | 18.22 | 0.02 | 0.11 | 18.2 | 18.24 | 18.1101 | 4340 |
| 1717627200 | 18.2 | -0.05 | -0.27 | 18.39 | 18.39 | 18.18 | 1494 |
| 1717540800 | 18.25 | -0.14 | -0.76 | 18.36 | 18.41 | 18.25 | 3073 |
| 1717454400 | 18.39 | 0.1 | 0.55 | 18.43 | 18.5 | 18.3 | 5489 |
| 1717195200 | 18.29 | -0.1 | -0.54 | 18.26 | 18.4 | 18.25 | 6802 |
| 1717108800 | 18.39 | 0.08 | 0.44 | 18.4 | 18.51 | 18.29 | 14501 |
| 1717022400 | 18.31 | -0.12 | -0.67 | 18.4 | 18.56 | 18.2 | 10390 |
| 1716936000 | 18.4336 | -0.07 | -0.36 | 18.64 | 18.6599 | 18.4336 | 4403 |
| 1716590400 | 18.5 | 0.03 | 0.16 | 18.6 | 18.6 | 18.35 | 8182 |
| 1716504000 | 18.47 | -0.3 | -1.60 | 18.92 | 18.92 | 18.37 | 7202 |
| 1716417600 | 18.77 | 0 | 0.00 | 18.87 | 18.87 | 18.75 | 2538 |
| 1716331200 | 18.77 | -0.11 | -0.58 | 18.99 | 19 | 18.77 | 8528 |
| 1716244800 | 18.88 | 0.08 | 0.43 | 18.9 | 18.9 | 18.8007 | 4613 |
| 1715985600 | 18.8 | 0.06 | 0.32 | 18.72 | 18.8 | 18.64 | 5491 |
| 1715899200 | 18.74 | -0.14 | -0.76 | 18.96 | 18.9899 | 18.7317 | 5226 |
| 1715812800 | 18.884 | 0.18 | 0.97 | 18.88 | 18.985 | 18.75 | 4180 |
| 1715726400 | 18.7026 | -0.26 | -1.36 | 18.96 | 18.96 | 18.7 | 6680 |
| 1715640000 | 18.96 | 0.36 | 1.94 | 18.66 | 18.96 | 18.6 | 3168 |
| 1715380800 | 18.6 | -0.18 | -0.96 | 18.89 | 18.89 | 18.45 | 8171 |
| 1715294400 | 18.78 | 0.03 | 0.16 | 18.62 | 18.81 | 18.62 | 9337 |
| 1715208000 | 18.75 | -0.1 | -0.53 | 18.91 | 18.91 | 18.75 | 12332 |
| 1715121600 | 18.85 | -0.1 | -0.53 | 19 | 19 | 18.81 | 8678 |
| 1715035200 | 18.95 | 0.22 | 1.17 | 18.95 | 18.95 | 18.82 | 2793 |
| 1714776000 | 18.73 | 0.21 | 1.13 | 18.74 | 18.8 | 18.4081 | 11578 |
| 1714689600 | 18.52 | 0.09 | 0.52 | 18.55 | 18.56 | 18.3959 | 2672 |
| 1714603200 | 18.425 | 0.09 | 0.46 | 18.48 | 18.48 | 18.3 | 7724 |
| 1714516800 | 18.34 | 0.03 | 0.16 | 18.3 | 18.66 | 18.3 | 11463 |
| 1714430400 | 18.31 | -0.03 | -0.16 | 18.37 | 18.6899 | 18.31 | 1361 |
| 1714171200 | 18.34 | 0.13 | 0.69 | 18.41 | 18.41 | 18.1943 | 2986 |
| 1714084800 | 18.215 | -0.14 | -0.76 | 18.33 | 18.41 | 18.05 | 7006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
