Cullen Frost Bankers Inc (CFR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.76 | 9.22495274102 | 105.8 | 115.64 | 104.75 | 433964 | 110.25164921 | CS |
| 4 | 6.68 | 6.13519470977 | 108.88 | 115.64 | 103.61 | 353982 | 110.22055659 | CS |
| 12 | 17.37 | 17.690192484 | 98.19 | 123.17 | 96.935 | 498680 | 109.19158455 | CS |
| 26 | 10.17 | 9.64987190436 | 105.39 | 123.17 | 94.09 | 432361 | 107.24519322 | CS |
| 52 | 21.31 | 22.6100795756 | 94.25 | 123.17 | 82.25 | 436073 | 103.92385526 | CS |
| 156 | 7.7 | 7.13888373818 | 107.86 | 160.6 | 82.25 | 437574 | 116.49606827 | CS |
| 260 | 25.91 | 28.9012827663 | 89.65 | 160.6 | 47.69 | 432836 | 104.16449547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 115.56 | 3.77 | 3.37 | 113.7 | 116.095 | 112.99 | 850416 |
| 1726699200 | 111.79 | 1.11 | 1.00 | 110.45 | 114.54 | 110.15 | 754377 |
| 1726612800 | 110.68 | 0.26 | 0.24 | 110.79 | 113.28 | 110.53 | 351103 |
| 1726526400 | 110.42 | 1.01 | 0.92 | 109.99 | 110.83 | 108.545 | 315985 |
| 1726267200 | 109.41 | 3.54 | 3.34 | 106.4 | 109.54 | 106.4 | 581394 |
| 1726180800 | 105.87 | 0.12 | 0.11 | 105.93 | 106.9 | 104.75 | 201407 |
| 1726094400 | 105.75 | -0.99 | -0.93 | 105.68 | 106.345 | 103.61 | 273119 |
| 1726008000 | 106.74 | -1.85 | -1.70 | 108.65 | 108.65 | 105.59 | 304476 |
| 1725921600 | 108.59 | 1.87 | 1.75 | 106.77 | 108.7454 | 106.58 | 375791 |
| 1725662400 | 106.72 | -2.82 | -2.57 | 109.98 | 110.57 | 106.22 | 322218 |
| 1725576000 | 109.54 | -2.17 | -1.94 | 112.52 | 112.52 | 109.27 | 371946 |
| 1725489600 | 111.71 | -0.78 | -0.69 | 111.76 | 113.47 | 111.355 | 426167 |
| 1725403200 | 112.49 | 0.26 | 0.23 | 111.34 | 112.88 | 111.25 | 367393 |
| 1725057600 | 112.23 | -0.19 | -0.17 | 112 | 112.42 | 111 | 261460 |
| 1724971200 | 112.42 | -0.08 | -0.07 | 113.39 | 113.7 | 111.545 | 240300 |
| 1724884800 | 112.5 | 1.78 | 1.61 | 110.74 | 112.8506 | 110.59 | 328699 |
| 1724798400 | 110.72 | -0.54 | -0.49 | 110.57 | 110.98 | 109.34 | 240478 |
| 1724712000 | 111.26 | -0.53 | -0.47 | 112.57 | 112.91 | 111.155 | 337744 |
| 1724452800 | 111.79 | 2.7 | 2.48 | 109.95 | 114.59 | 109.95 | 470554 |
| 1724366400 | 109.09 | 0.55 | 0.51 | 108.88 | 109.77 | 108.37 | 245689 |
| 1724280000 | 108.54 | 0.56 | 0.52 | 108.95 | 109.07 | 107.3177 | 326798 |
| 1724193600 | 107.98 | -2.75 | -2.48 | 110 | 110 | 107.49 | 332514 |
| 1724107200 | 110.73 | 0.76 | 0.69 | 109.71 | 110.79 | 109.34 | 314452 |
| 1723848000 | 109.97 | 1.6 | 1.48 | 108.33 | 110.355 | 108.16 | 402504 |
| 1723761600 | 108.37 | 2.2 | 2.07 | 108.09 | 109.9 | 107.95 | 279126 |
| 1723675200 | 106.17 | -0.23 | -0.22 | 107.19 | 107.39 | 105.28 | 299303 |
| 1723588800 | 106.4 | 1 | 0.95 | 106.39 | 106.969 | 104.68 | 243299 |
| 1723502400 | 105.4 | -0.26 | -0.25 | 106.63 | 108.43 | 105.21 | 441040 |
| 1723243200 | 105.66 | -0.53 | -0.50 | 106.02 | 106.07 | 104.7 | 324774 |
| 1723156800 | 106.19 | 1.4 | 1.34 | 105.83 | 106.44 | 104.59 | 458852 |
| 1723070400 | 104.79 | -0.34 | -0.32 | 106.58 | 108.105 | 104.7 | 577050 |
| 1722984000 | 105.13 | -0.37 | -0.35 | 105.51 | 106.6 | 104.59 | 704436 |
| 1722897600 | 105.5 | -3.41 | -3.13 | 105.53 | 107.32 | 102.62 | 733814 |
| 1722638400 | 108.91 | -3.73 | -3.31 | 110.55 | 110.695 | 107.21 | 739867 |
| 1722552000 | 112.64 | -4.42 | -3.78 | 117.03 | 117.425 | 112 | 703543 |
| 1722465600 | 117.06 | -2.63 | -2.20 | 119.11 | 120.45 | 116.97 | 745008 |
| 1722379200 | 119.69 | 1.71 | 1.45 | 118.4 | 119.73 | 117.41 | 344351 |
| 1722292800 | 117.98 | -1.76 | -1.47 | 120.12 | 120.38 | 117.67 | 436201 |
| 1722033600 | 119.74 | 2.03 | 1.72 | 120.37 | 121.95 | 118.86 | 596326 |
| 1721947200 | 117.71 | 3.86 | 3.39 | 115.49 | 123.17 | 114.19 | 1644864 |
| 1721860800 | 113.85 | -1.52 | -1.32 | 115.17 | 116.52 | 113.79 | 687262 |
| 1721774400 | 115.37 | 0.83 | 0.72 | 113.86 | 116.39 | 113.3991 | 446712 |
| 1721688000 | 114.54 | 0.86 | 0.76 | 113.58 | 114.76 | 111.79 | 477191 |
| 1721428800 | 113.68 | 1.13 | 1.00 | 112.03 | 113.82 | 111.62 | 678244 |
| 1721342400 | 112.55 | -1.17 | -1.03 | 112.77 | 115.69 | 111.7 | 1335325 |
| 1721256000 | 113.72 | 2.18 | 1.95 | 110.59 | 114.55 | 110.285 | 1018608 |
| 1721169600 | 111.54 | 4.03 | 3.75 | 108 | 111.835 | 108 | 652652 |
| 1721083200 | 107.51 | 3.96 | 3.82 | 104.86 | 107.8 | 104.37 | 1135357 |
| 1720824000 | 103.55 | 1.49 | 1.46 | 102.71 | 103.77 | 101.85 | 551007 |
| 1720737600 | 102.06 | 2.03 | 2.03 | 101.34 | 102.37 | 100.38 | 643142 |
| 1720651200 | 100.03 | 1.16 | 1.17 | 98.67 | 100.215 | 98.61 | 401958 |
| 1720564800 | 98.87 | 1.21 | 1.24 | 97.39 | 99.45 | 97.01 | 340469 |
| 1720478400 | 97.66 | -0.08 | -0.08 | 98.56 | 98.965 | 96.935 | 512318 |
| 1720219200 | 97.74 | -0.75 | -0.76 | 98.46 | 98.67 | 97.18 | 884342 |
| 1720040640 | 98.49 | -2.53 | -2.50 | 101.37 | 101.5 | 98.45 | 323464 |
| 1719960000 | 101.02 | 0.28 | 0.28 | 99.81 | 101.265 | 99.16 | 492377 |
| 1719873600 | 100.74 | 1.37 | 1.38 | 101.49 | 102.32 | 100.3629 | 404438 |
| 1719614400 | 99.37 | 0 | 0.00 | 99.37 | 99.37 | 99.37 | 0 |
| 1719528000 | 99.37 | 0.32 | 0.32 | 98.19 | 99.61 | 98.13 | 219618 |
| 1719441600 | 99.05 | 0.8 | 0.81 | 97.7 | 99.05 | 97.32 | 304477 |
| 1719355200 | 98.25 | -1.13 | -1.14 | 98.68 | 100.07 | 98.23 | 417408 |
| 1719268800 | 99.38 | 1.01 | 1.03 | 98.85 | 100.55 | 98.3072 | 532340 |
| 1719009600 | 98.37 | -0.02 | -0.02 | 98.48 | 98.805 | 97.09 | 773267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
