Cullen Frost Bankers Inc (CFR)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.22 | -7.66116941529 | 133.4 | 134.16 | 122.13 | 421930 | 128.52716951 | CS |
| 4 | -14.94 | -10.8166811468 | 138.12 | 145.53 | 122.13 | 425252 | 137.34811503 | CS |
| 12 | -15.6 | -11.2408127972 | 138.78 | 146.44 | 122.13 | 424848 | 137.4467545 | CS |
| 26 | 17.5 | 16.5594246783 | 105.68 | 147.64 | 103.61 | 440640 | 131.12510655 | CS |
| 52 | 15.24 | 14.118954975 | 107.94 | 147.64 | 94.09 | 436241 | 118.98940637 | CS |
| 156 | -16.34 | -11.7115825688 | 139.52 | 160.6 | 82.25 | 454070 | 116.90348981 | CS |
| 260 | 64.3 | 109.205163043 | 58.88 | 160.6 | 47.69 | 434782 | 108.27809693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 126.7 | -2.43 | -1.88 | 127.04 | 129.38 | 125.75 | 638208 |
| 1741390800 | 129.13 | 1.27 | 0.99 | 127.27 | 130.15 | 126.5601 | 410655 |
| 1741304400 | 127.86 | -1.42 | -1.10 | 128.11 | 128.53 | 126.07 | 326240 |
| 1741218000 | 129.28 | -1.66 | -1.27 | 130.88999 | 131.705 | 127.1 | 394125 |
| 1741131600 | 130.94 | -3.98 | -2.95 | 133.4 | 134.16 | 128.47 | 348567 |
| 1741045200 | 134.91999 | -2.11 | -1.54 | 137.38999 | 139.36 | 134.29 | 373440 |
| 1740786000 | 137.03 | 0.59 | 0.43 | 136.19 | 138 | 135.585 | 323165 |
| 1740699600 | 136.44 | 0.72 | 0.53 | 136.33 | 138 | 135.6 | 356574 |
| 1740613200 | 135.72 | -0.94 | -0.69 | 136.43 | 138.32499 | 134.26499 | 466607 |
| 1740526800 | 136.66 | -2.11 | -1.52 | 139.65 | 140.305 | 136.33 | 484885 |
| 1740440400 | 138.77 | -1.58 | -1.13 | 141.08 | 141.08 | 138.71 | 316986 |
| 1740181200 | 140.35 | -2.02 | -1.42 | 143.33 | 143.38 | 139.84 | 459684 |
| 1740094800 | 142.37 | -2.68 | -1.85 | 144.91 | 145.1 | 140.805 | 305751 |
| 1740008400 | 145.05 | 0.24 | 0.17 | 143.9 | 145.53 | 143.305 | 457675 |
| 1739922000 | 144.81 | 1.06 | 0.74 | 144.31 | 145.34 | 143.485 | 462187 |
| 1739576400 | 143.75 | -0.03 | -0.02 | 144.19999 | 145.16999 | 142.78 | 564412 |
| 1739490000 | 143.78 | 2.34 | 1.65 | 142 | 143.86 | 140.97999 | 450971 |
| 1739403600 | 141.44 | -0.77 | -0.54 | 140.47999 | 143.21 | 139.85 | 553218 |
| 1739317200 | 142.21 | 3.67 | 2.65 | 138.12 | 142.41 | 137.75 | 394572 |
| 1739230800 | 138.54 | -2.06 | -1.47 | 140.72999 | 140.965 | 137.97 | 350625 |
| 1738971600 | 140.6 | -0.48 | -0.34 | 141.16 | 141.68 | 138.72 | 500425 |
| 1738885200 | 141.08 | 0.79 | 0.56 | 141 | 141.35 | 139.4879 | 226155 |
| 1738798800 | 140.29 | 1.67 | 1.20 | 139.02 | 140.59 | 138.635 | 388245 |
| 1738712400 | 138.62 | 2.75 | 2.02 | 136.09 | 138.77 | 135.01 | 358070 |
| 1738626000 | 135.87 | -3.53 | -2.53 | 136.19 | 138.005 | 134.82 | 358670 |
| 1738366800 | 139.4 | -1.13 | -0.80 | 140.32 | 141.615 | 138.89599 | 619279 |
| 1738280400 | 140.53 | 1.73 | 1.25 | 139.13999 | 146.44 | 139.06 | 952551 |
| 1738194000 | 138.8 | -1.44 | -1.03 | 139.09 | 141.71 | 138.05 | 530049 |
| 1738107600 | 140.24 | -0.88 | -0.62 | 140.56 | 141.94 | 139.32 | 388879 |
| 1738021200 | 141.12 | 1.79 | 1.28 | 140.41999 | 141.685 | 139.74 | 563854 |
| 1737762000 | 139.33 | -0.86 | -0.61 | 139.43 | 141.9 | 138.47999 | 950356 |
| 1737675600 | 140.19 | 0 | 0.00 | 140.19 | 140.19 | 140.19 | 0 |
| 1737589200 | 140.19 | -2.41 | -1.69 | 142.04 | 142.72999 | 139.99 | 434476 |
| 1737502800 | 142.6 | -0.59 | -0.41 | 144.69999 | 145.53 | 142.47 | 479712 |
| 1737157200 | 143.19 | 2.83 | 2.02 | 141.03 | 143.43 | 140.91 | 350941 |
| 1737070800 | 140.36 | -0.21 | -0.15 | 139.76 | 141.29 | 138.72999 | 546864 |
| 1736984400 | 140.57 | 1.66 | 1.20 | 142.38999 | 143.76 | 139.41999 | 471767 |
| 1736898000 | 138.91 | 4.5 | 3.35 | 135.8 | 139.1 | 135.7687 | 352531 |
| 1736811600 | 134.41 | 1.8 | 1.36 | 131.99 | 134.9 | 131.01 | 455297 |
| 1736552400 | 132.61 | -3.07 | -2.26 | 133.49 | 135.22 | 130.63999 | 558824 |
| 1736379600 | 135.68 | 1.1 | 0.82 | 133.97999 | 136.52 | 133.11089 | 317748 |
| 1736293200 | 134.58 | -0.54 | -0.40 | 136.08 | 136.56 | 133.54 | 381134 |
| 1736206800 | 135.12 | 0.72 | 0.54 | 134.94999 | 137.791 | 134.61 | 302665 |
| 1735947600 | 134.4 | 1.64 | 1.24 | 132.96 | 134.58 | 131.51499 | 209531 |
| 1735861200 | 132.76 | -1.49 | -1.11 | 134.97 | 135.7269 | 132.52 | 247780 |
| 1735688400 | 134.25 | -0.43 | -0.32 | 135.21 | 135.9087 | 133.96 | 247599 |
| 1735602000 | 134.68 | -0.56 | -0.41 | 134.69 | 135.59 | 133.05 | 194466 |
| 1735342800 | 135.24 | -1.37 | -1.00 | 135.6 | 136.91999 | 133.6 | 188308 |
| 1735256400 | 136.61 | 0.65 | 0.48 | 135.31 | 136.82 | 134.3921 | 195403 |
| 1735077840 | 135.96 | 1.66 | 1.24 | 135.02 | 136.44999 | 134.1525 | 129300 |
| 1734997200 | 134.3 | 1.43 | 1.08 | 132.06 | 134.47 | 131.94999 | 292166 |
| 1734738000 | 132.87 | 1.59 | 1.21 | 130.36 | 134.865 | 130.36 | 977189 |
| 1734651600 | 131.28 | 0.49 | 0.37 | 133.07 | 134.5675 | 130.82 | 485116 |
| 1734565200 | 130.79 | -5.83 | -4.27 | 137.94 | 138.84 | 130.3 | 481101 |
| 1734478800 | 136.62 | -2.95 | -2.11 | 138.69 | 140 | 136.05 | 476065 |
| 1734392400 | 139.57 | 1.77 | 1.28 | 137.96 | 140.375 | 137.5464 | 344268 |
| 1734133200 | 137.8 | 0.24 | 0.17 | 137.57 | 138.11 | 136.19999 | 279882 |
| 1734046800 | 137.56 | -0.79 | -0.57 | 138.05 | 139.4 | 137.47999 | 329631 |
| 1733960400 | 138.35 | 0.94 | 0.68 | 138.27 | 139.88 | 137.405 | 247916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
