| CULLEN/FROST BANKERS, Inc. Add to My Watchlist | (NYSE: CFR) |
| CULLEN/FROST | 51.23 | +0.30 (+0.59%) | 395,598 |
| Historical Data for CFR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 51.28 | 51.71 | 50.76 | 395,598 | 51.23 | +0.11 +0.22% |
| 02/08/10 | 51.52 | 51.63 | 50.93 | 264,176 | 51.12 | -0.48 -0.93% |
| 02/05/10 | 51.13 | 52.02 | 50.48 | 530,354 | 51.60 | +0.60 +1.18% |
| 02/04/10 | 51.22 | 51.68 | 50.91 | 630,774 | 51.00 | -0.51 -0.99% |
| 02/03/10 | 52.05 | 52.08 | 51.20 | 425,602 | 51.51 | -0.67 -1.28% |
| 02/02/10 | 51.90 | 52.41 | 51.34 | 359,572 | 52.18 | +0.61 +1.18% |
| 02/01/10 | 51.60 | 51.97 | 51.31 | 355,257 | 51.57 | +0.25 +0.49% |
| 01/29/10 | 52.48 | 52.48 | 51.32 | 508,596 | 51.32 | -1.12 -2.14% |
| 01/28/10 | 52.87 | 53.18 | 51.91 | 547,076 | 52.44 | -0.19 -0.36% |
| 01/27/10 | 51.56 | 52.77 | 51.39 | 607,431 | 52.63 | +0.92 +1.78% |
| 01/26/10 | 51.50 | 53.11 | 51.27 | 727,074 | 51.71 | +0.26 +0.51% |
| 01/25/10 | 51.87 | 51.87 | 50.68 | 367,369 | 51.45 | +0.01 +0.02% |
| 01/22/10 | 52.16 | 52.71 | 51.18 | 411,481 | 51.44 | -0.90 -1.72% |
| 01/21/10 | 52.08 | 53.20 | 51.97 | 560,991 | 52.34 | +0.19 +0.36% |
| 01/20/10 | 51.86 | 52.44 | 51.35 | 255,495 | 52.15 | -0.06 -0.11% |
| 01/19/10 | 51.50 | 52.48 | 51.40 | 307,005 | 52.21 | +0.60 +1.16% |
| 01/18/10 | 51.61 | 51.61 | 51.61 | 0 | 51.61 | 0.00 0.00% |
| 01/15/10 | 51.75 | 52.09 | 51.02 | 441,334 | 51.61 | -0.20 -0.39% |
| 01/14/10 | 51.00 | 52.04 | 51.00 | 243,527 | 51.81 | +0.62 +1.21% |
| 01/13/10 | 50.49 | 51.38 | 49.93 | 312,812 | 51.19 | +1.03 +2.05% |
| 01/12/10 | 50.39 | 50.55 | 49.84 | 298,240 | 50.16 | -0.46 -0.91% |
| 01/11/10 | 51.62 | 51.70 | 50.52 | 327,961 | 50.62 | -0.58 -1.13% |
| 01/08/10 | 51.35 | 51.72 | 50.88 | 388,302 | 51.20 | -0.22 -0.43% |
| 01/07/10 | 50.11 | 51.71 | 49.94 | 577,846 | 51.42 | +1.07 +2.13% |
| 01/06/10 | 49.93 | 50.59 | 49.55 | 657,257 | 50.35 | +0.31 +0.62% |
| 01/05/10 | 50.00 | 50.23 | 49.63 | 627,143 | 50.04 | -0.05 -0.10% |
| 01/04/10 | 50.32 | 50.45 | 49.93 | 404,049 | 50.09 | +0.09 +0.18% |
| 01/01/10 | 50.00 | 50.00 | 50.00 | 0 | 50.00 | 0.00 0.00% |
| 12/31/09 | 50.23 | 50.43 | 49.93 | 256,924 | 50.00 | -0.32 -0.64% |
| 12/30/09 | 50.48 | 50.86 | 50.19 | 126,763 | 50.32 | -0.23 -0.45% |
| 12/29/09 | 50.95 | 51.03 | 50.52 | 167,932 | 50.55 | -0.35 -0.69% |
| 12/28/09 | 50.89 | 51.05 | 50.72 | 298,417 | 50.90 | +0.12 +0.24% |
| 12/25/09 | 50.18 | 50.78 | 50.11 | 90,819 | 50.78 | 0.00 0.00% |
| 12/24/09 | 50.18 | 50.78 | 50.11 | 90,819 | 50.78 | +0.57 +1.14% |
| 12/23/09 | 50.40 | 50.58 | 50.17 | 190,236 | 50.21 | -0.12 -0.24% |
| 12/22/09 | 50.07 | 50.53 | 49.94 | 295,979 | 50.33 | +0.22 +0.44% |
| 12/21/09 | 49.31 | 50.11 | 49.27 | 347,883 | 50.11 | +1.05 +2.14% |
| 12/18/09 | 48.66 | 49.16 | 48.53 | 526,447 | 49.06 | +0.57 +1.18% |
| 12/17/09 | 48.78 | 49.49 | 48.48 | 370,049 | 48.49 | -0.48 -0.98% |
| 12/16/09 | 49.20 | 49.45 | 48.47 | 413,087 | 48.97 | -0.09 -0.18% |
| 12/15/09 | 49.33 | 49.77 | 48.88 | 521,200 | 49.06 | -0.54 -1.09% |
| 12/14/09 | 48.80 | 49.63 | 48.75 | 836,434 | 49.60 | +0.87 +1.79% |
| 12/11/09 | 48.21 | 48.94 | 47.91 | 727,836 | 48.73 | +0.81 +1.69% |
| 12/10/09 | 48.26 | 48.40 | 47.80 | 770,494 | 47.92 | -0.20 -0.42% |
| 12/09/09 | 48.34 | 48.34 | 47.67 | 589,350 | 48.12 | -0.25 -0.52% |
| 12/08/09 | 47.54 | 48.54 | 47.51 | 662,832 | 48.37 | +0.60 +1.26% |
| 12/07/09 | 48.27 | 48.30 | 47.57 | 416,786 | 47.77 | -0.57 -1.18% |
| 12/04/09 | 48.32 | 48.49 | 47.57 | 420,646 | 48.34 | +0.80 +1.68% |
| 12/03/09 | 48.44 | 48.79 | 47.51 | 557,521 | 47.54 | -0.74 -1.53% |
| 12/02/09 | 48.12 | 48.63 | 47.91 | 509,773 | 48.28 | +0.25 +0.52% |
| \/ Download Data To Spreadsheet | ||||||
