Cullen/Frost Bankers Inc. (CFR-PB)
NYSE: CFR-PB
· Real-Time Price · USD
17.61
-0.11 (-0.64%)
At close: Dec 26, 2024, 3:57 PM
CFR-PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 17.73 | 17.73 | 17.51 | 17.61 | n/a | -0.62% | 9,685 |
| Dec 24, 2024 | 17.67 | 17.80 | 17.63 | 17.72 | n/a | -0.23% | 10,402 |
| Dec 23, 2024 | 17.92 | 17.97 | 17.76 | 17.76 | n/a | -0.22% | 9,649 |
| Dec 20, 2024 | 17.85 | 18.07 | 17.80 | 17.80 | n/a | -0.11% | 14,294 |
| Dec 19, 2024 | 17.97 | 18.13 | 17.52 | 17.82 | n/a | -1.00% | 11,292 |
| Dec 18, 2024 | 18.13 | 18.29 | 17.92 | 18.00 | n/a | -0.66% | 14,432 |
| Dec 17, 2024 | 18.14 | 18.17 | 18.04 | 18.12 | n/a | 0.00% | 36,363 |
| Dec 16, 2024 | 18.38 | 18.52 | 18.08 | 18.12 | n/a | -1.04% | 15,375 |
| Dec 13, 2024 | 18.50 | 18.50 | 18.31 | 18.31 | n/a | -1.08% | 10,903 |
| Dec 12, 2024 | 18.57 | 18.61 | 18.36 | 18.51 | n/a | -0.32% | 18,872 |
| Dec 11, 2024 | 18.77 | 18.77 | 18.57 | 18.57 | n/a | -0.05% | 8,546 |
| Dec 10, 2024 | 18.80 | 18.84 | 18.58 | 18.58 | n/a | -0.38% | 6,310 |
| Dec 9, 2024 | 18.92 | 18.92 | 18.60 | 18.65 | n/a | -0.75% | 5,823 |
| Dec 6, 2024 | 19.00 | 19.07 | 18.79 | 18.79 | n/a | -0.48% | 10,212 |
| Dec 5, 2024 | 19.05 | 19.05 | 18.81 | 18.88 | n/a | -0.53% | 8,160 |
| Dec 4, 2024 | 18.93 | 19.03 | 18.90 | 18.98 | n/a | 0.69% | 6,890 |
| Dec 3, 2024 | 19.11 | 19.11 | 18.85 | 18.85 | n/a | -1.36% | 17,496 |
| Dec 2, 2024 | 19.22 | 19.38 | 19.05 | 19.11 | n/a | -1.49% | 14,585 |
| Nov 29, 2024 | 19.36 | 19.54 | 19.36 | 19.40 | n/a | -1.22% | 1,891 |
| Nov 27, 2024 | 19.73 | 19.73 | 19.60 | 19.64 | n/a | 0.15% | 3,474 |