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 | -4.33 | -3.15597667638 | 137.2 | 140.375 | 130.3 | 410923 | 134.65726295 | CS |
| 4 | -7.78 | -5.53146107359 | 140.65 | 147.64 | 130.3 | 317963 | 138.39580271 | CS |
| 12 | 20.14 | 17.8656967977 | 112.73 | 147.64 | 106.82 | 439755 | 130.2635733 | CS |
| 26 | 35.2 | 36.0397256066 | 97.67 | 147.64 | 96.935 | 477159 | 118.01467599 | CS |
| 52 | 25.77 | 24.0616246499 | 107.1 | 147.64 | 94.09 | 439628 | 112.79094563 | CS |
| 156 | 9.79 | 7.9541761456 | 123.08 | 160.6 | 82.25 | 452125 | 116.91918563 | CS |
| 260 | 33.7 | 33.9820510235 | 99.17 | 160.6 | 47.69 | 435442 | 106.09767819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 132.87 | 1.59 | 1.21 | 131.6 | 134.865 | 131.4 | 934170 |
| 1734651600 | 131.28 | 0.49 | 0.37 | 133.57499 | 134.5675 | 130.82 | 482696 |
| 1734565200 | 130.79 | -5.83 | -4.27 | 137.69999 | 138.84 | 130.3 | 478965 |
| 1734478800 | 136.62 | -2.95 | -2.11 | 138.78 | 140 | 136.05 | 474455 |
| 1734392400 | 139.57 | 1.77 | 1.28 | 137.845 | 140.375 | 137.5464 | 343204 |
| 1734133200 | 137.8 | 0.24 | 0.17 | 137.19999 | 138.11 | 136.19999 | 275293 |
| 1734046800 | 137.56 | -0.79 | -0.57 | 138.675 | 139.4 | 137.47999 | 328293 |
| 1733960400 | 138.35 | 0.94 | 0.68 | 138.38999 | 139.88 | 137.405 | 245341 |
| 1733874000 | 137.41 | 0.28 | 0.20 | 137.35499 | 139 | 136.12 | 217320 |
| 1733787600 | 137.13 | -1.13 | -0.82 | 137.555 | 139.59 | 137.08 | 263280 |
| 1733528400 | 138.26 | 0.04 | 0.03 | 138.99 | 139.52 | 137.55 | 240668 |
| 1733442000 | 138.22 | -2.03 | -1.45 | 140.47 | 141.91999 | 137.97999 | 264839 |
| 1733355600 | 140.25 | 0.86 | 0.62 | 139.60499 | 140.35 | 138.03 | 217385 |
| 1733269200 | 139.38999 | -0.71 | -0.51 | 139.51 | 140.18 | 138.47999 | 210901 |
| 1733182800 | 140.1 | -0.52 | -0.37 | 141.62 | 141.62 | 139.01 | 291599 |
| 1732917840 | 140.62 | -1.76 | -1.24 | 142.91999 | 142.91999 | 139.93 | 178121 |
| 1732750800 | 142.38 | -0.53 | -0.37 | 143.8 | 144.81 | 142.19 | 226024 |
| 1732664400 | 142.91 | -1.01 | -0.70 | 143.19999 | 144.15 | 142.08009 | 317860 |
| 1732578000 | 143.91999 | 1.6 | 1.12 | 143.75 | 147.63999 | 143.75 | 554228 |
| 1732318800 | 142.32 | 2.79 | 2.00 | 140.65 | 142.63 | 139.49 | 430833 |
| 1732232400 | 139.53 | 1.74 | 1.26 | 138.665 | 141.16 | 138.44 | 269170 |
| 1732146000 | 137.79 | -0.04 | -0.03 | 137.45079 | 138.185 | 136.33 | 345400 |
| 1732059600 | 137.83 | -0.65 | -0.47 | 137.4256 | 138.76 | 136.99 | 262095 |
| 1731973200 | 138.47999 | -0.79 | -0.57 | 138.96 | 139.97999 | 138.405 | 460481 |
| 1731714000 | 139.27 | -0.21 | -0.15 | 140.07499 | 140.69999 | 137.71 | 270966 |
| 1731627600 | 139.47999 | 0.8 | 0.58 | 139.125 | 140.88 | 137.7213 | 460087 |
| 1731541200 | 138.68 | -2.3 | -1.63 | 141.665 | 142.53 | 138.35 | 501783 |
| 1731454800 | 140.97999 | -2.04 | -1.43 | 142.29 | 143.56 | 140.04 | 595680 |
| 1731368400 | 143.02 | 3.85 | 2.77 | 141.19999 | 144.88999 | 141.19999 | 441438 |
| 1731109200 | 139.16999 | 1.12 | 0.81 | 137.74 | 140.25 | 136.91 | 435060 |
| 1731022800 | 138.05 | -5.61 | -3.91 | 140.52 | 142.04 | 137.65 | 847300 |
| 1730936400 | 143.66 | 16.08 | 12.60 | 137.19999 | 144.19 | 137 | 1223406 |
| 1730850000 | 127.58 | 2.67 | 2.14 | 124.99 | 127.79 | 124.54 | 450377 |
| 1730763600 | 124.91 | -1.07 | -0.85 | 125.7 | 126.09 | 123.2 | 552854 |
| 1730500800 | 125.98 | -1.37 | -1.08 | 129.94999 | 129.94999 | 125.55 | 636830 |
| 1730414400 | 127.35 | -3.12 | -2.39 | 133.91999 | 133.91999 | 124.63 | 1146648 |
| 1730328000 | 130.47 | 0.68 | 0.52 | 130.34 | 132.6 | 129.8 | 835038 |
| 1730241600 | 129.79 | -2.56 | -1.93 | 132 | 132.66999 | 129.69 | 532376 |
| 1730155200 | 132.35 | 4.93 | 3.87 | 128.87 | 133.03 | 128.26339 | 643823 |
| 1729896000 | 127.42 | -0.07 | -0.05 | 128.26 | 128.9 | 126.28 | 593879 |
| 1729809600 | 127.49 | 2.07 | 1.65 | 125.71 | 127.669 | 124.01 | 556091 |
| 1729723200 | 125.42 | 2.36 | 1.92 | 123.06 | 125.98 | 123.06 | 844781 |
| 1729636800 | 123.06 | 2.6 | 2.16 | 120.63 | 123.37 | 120.15 | 445395 |
| 1729550400 | 120.46 | -3.14 | -2.54 | 123.69 | 123.69 | 120.12 | 528233 |
| 1729291200 | 123.6 | -0.47 | -0.38 | 123.73 | 124.08 | 122.46 | 465386 |
| 1729204800 | 124.07 | 0.82 | 0.67 | 123.01 | 124.25 | 122.441 | 375305 |
| 1729118400 | 123.25 | 2.15 | 1.78 | 123.23 | 124.91 | 122.24 | 359465 |
| 1729032000 | 121.1 | 1.1 | 0.92 | 121 | 124.31 | 119.7 | 472600 |
| 1728945600 | 120 | 1.2 | 1.01 | 119.26 | 120.26 | 118.51 | 224799 |
| 1728686400 | 118.8 | 2.98 | 2.57 | 116.9 | 120.59 | 116.9 | 375791 |
| 1728600000 | 115.82 | -0.73 | -0.63 | 115.67 | 117.65 | 114.3241 | 523051 |
| 1728513600 | 116.55 | 3.09 | 2.72 | 113.05 | 117.4 | 113.05 | 441494 |
| 1728427200 | 113.46 | 0.08 | 0.07 | 113.315 | 114.85 | 113.23 | 434515 |
| 1728340800 | 113.38 | 0.06 | 0.05 | 112.05 | 113.89 | 112.05 | 403111 |
| 1728081600 | 113.32 | 4.37 | 4.01 | 111.46 | 113.46 | 111.21 | 484320 |
| 1727995200 | 108.95 | 0.55 | 0.51 | 107.285 | 109.15 | 106.82 | 276829 |
| 1727908800 | 108.4 | 0.42 | 0.39 | 107.85 | 109.4551 | 107.8 | 303149 |
| 1727822400 | 107.98 | -3.88 | -3.47 | 110.9 | 111.12 | 107.755 | 327456 |
| 1727735520 | 111.86 | 0.67 | 0.60 | 111.25 | 112.61 | 110.63 | 287097 |
| 1727476800 | 111.19 | -0.54 | -0.48 | 112.73 | 113.2 | 110.93 | 270675 |
| 1727390400 | 111.73 | 0.71 | 0.64 | 112.36 | 112.55 | 110.96 | 436426 |
| 1727304000 | 111.02 | -1.48 | -1.32 | 112.62 | 112.71 | 110.5 | 382129 |
| 1727217600 | 112.5 | -0.04 | -0.04 | 112.65 | 113.8 | 111.29 | 406922 |
| 1727131200 | 112.54 | -1.7 | -1.49 | 113.82 | 114.585 | 112.15 | 453060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
