Cullen Frost Bankers Inc (CFR)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.94 | -1.38019351167 | 140.56 | 146.44 | 134.82 | 569886 | 139.33644566 | CS |
| 4 | 2.54 | 1.86654908877 | 136.08 | 146.44 | 130.64 | 512525 | 138.91214729 | CS |
| 12 | -4.4 | -3.07649279821 | 143.02 | 147.64 | 130.3 | 388157 | 138.11245872 | CS |
| 26 | 33.09 | 31.3560125083 | 105.53 | 147.64 | 102.62 | 434300 | 125.76339033 | CS |
| 52 | 35.36 | 34.2436567887 | 103.26 | 147.64 | 94.09 | 442308 | 116.21100876 | CS |
| 156 | -1.11 | -0.794389179131 | 139.73 | 160.6 | 82.25 | 454924 | 116.8955979 | CS |
| 260 | 46.32 | 50.1841820152 | 92.3 | 160.6 | 47.69 | 438023 | 106.92949401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733874000 | 137.41 | 0.28 | 0.20 | 137.36 | 139 | 136.12 | 218918 |
| 1733787600 | 137.13 | -1.13 | -0.82 | 138.18 | 139.59 | 137.08 | 274314 |
| 1733528400 | 138.26 | 0.04 | 0.03 | 139.38999 | 139.52 | 137.55 | 242397 |
| 1733442000 | 138.22 | -2.03 | -1.45 | 140.91 | 141.91999 | 137.97999 | 267434 |
| 1733355600 | 140.25 | 0.86 | 0.62 | 138.99 | 140.35 | 138.03 | 218706 |
| 1733269200 | 139.38999 | -0.71 | -0.51 | 140.11 | 140.18 | 138.47999 | 212493 |
| 1733182800 | 140.1 | -0.52 | -0.37 | 141.62 | 141.62 | 139.01 | 291656 |
| 1732917840 | 140.62 | -1.76 | -1.24 | 142.83 | 142.91999 | 139.93 | 178951 |
| 1732750800 | 142.38 | -0.53 | -0.37 | 143.8 | 144.81 | 142.19 | 226237 |
| 1732664400 | 142.91 | -1.01 | -0.70 | 142.91999 | 144.15 | 142.08009 | 319649 |
| 1732578000 | 143.91999 | 1.6 | 1.12 | 143.75 | 147.63999 | 143.75 | 554494 |
| 1732318800 | 142.32 | 2.79 | 2.00 | 139.72 | 142.63 | 139.49 | 433951 |
| 1732232400 | 139.53 | 1.74 | 1.26 | 138.8 | 141.16 | 138.44 | 271302 |
| 1732146000 | 137.79 | -0.04 | -0.03 | 137.37 | 138.185 | 136.33 | 346473 |
| 1732059600 | 137.83 | -0.65 | -0.47 | 135.76 | 138.76 | 135.76 | 264110 |
| 1731973200 | 138.47999 | -0.79 | -0.57 | 138.96 | 139.97999 | 138.405 | 460559 |
| 1731714000 | 139.27 | -0.21 | -0.15 | 140.05 | 140.69999 | 137.71 | 272037 |
| 1731627600 | 139.47999 | 0.8 | 0.58 | 139.58 | 140.88 | 137.7213 | 463591 |
| 1731541200 | 138.68 | -2.3 | -1.63 | 141.41999 | 142.53 | 138.35 | 503287 |
| 1731454800 | 140.97999 | -2.04 | -1.43 | 143.02 | 143.56 | 140.04 | 598622 |
| 1731368400 | 143.02 | 3.85 | 2.77 | 141.83 | 144.88999 | 141.165 | 445472 |
| 1731109200 | 139.16999 | 1.12 | 0.81 | 139.01 | 140.25 | 136.91 | 438617 |
| 1731022800 | 138.05 | -5.61 | -3.91 | 142.03 | 142.19 | 137.65 | 858486 |
| 1730936400 | 143.66 | 16.08 | 12.60 | 137.18 | 144.19 | 137.18 | 1219553 |
| 1730850000 | 127.58 | 2.67 | 2.14 | 125.26 | 127.79 | 124.54 | 454184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
