Cullen/Frost Bankers Inc. Common Stockのデータ

Cullen/Frost Bankers Inc. Common Stockの基本情報

名前 Cullen/Frost Bankers Inc. Common Stock
ティッカー CFR
国 United States
上場年 nan
セクター Finance

Cullen/Frost Bankers Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 103.69 101.26 101.9 103.54 552600.0 103.54
2021-02-12 100.87 99.26 99.58 100.77 347600.0 100.77
2021-02-11 100.08 97.98 99.15 99.67 387100.0 99.67
2021-02-10 100.17 98.09 99.27 99.13 304000.0 99.13
2021-02-09 99.67 97.46 97.95 99.19 404600.0 99.19
2021-02-08 98.08 96.31 96.78 98.08 335300.0 98.08
2021-02-05 98.48 96.16 97.27 96.45 388900.0 96.45
2021-02-04 97.05 94.24 94.24 96.58 563200.0 96.58
2021-02-03 94.43 92.54 93.62 94.29 402600.0 94.29
2021-02-02 93.94 92.26 93.65 93.62 502500.0 93.62
2021-02-01 93.59 91.23 92.96 92.78 619200.0 92.78
2021-01-29 95.08 91.65 93.07 92.24 1542500.0 92.24
2021-01-28 97.2 92.22 96.86 92.61 944900.0 92.61
2021-01-27 97.36 94.92 95.0 96.56 895100.0 96.56
2021-01-26 97.77 95.57 97.7 96.83 563400.0 96.83
2021-01-25 97.52 94.99 95.59 96.8 624200.0 96.8
2021-01-22 96.81 94.29 94.29 96.66 387100.0 96.66
2021-01-21 97.31 94.54 96.96 95.08 306400.0 95.08
2021-01-20 97.59 95.65 97.59 96.84 333700.0 96.84
2021-01-19 98.03 96.41 97.26 97.35 342600.0 97.35
2021-01-15 97.85 95.85 96.36 96.6 443700.0 96.6
2021-01-14 98.7 96.94 97.78 98.24 442900.0 98.24
2021-01-13 97.42 95.12 96.79 96.85 364500.0 96.85
2021-01-12 98.55 96.11 96.66 97.4 474200.0 97.4
2021-01-11 95.61 91.68 92.98 95.6 337400.0 95.6
2021-01-08 95.72 92.49 95.72 94.32 275400.0 94.32
2021-01-07 96.71 94.98 95.5 95.52 382600.0 95.52
2021-01-06 95.42 90.15 90.68 93.67 665400.0 93.67
2021-01-05 89.3 87.26 87.87 88.53 399100.0 88.53
2021-01-04 88.64 85.58 87.54 87.61 331700.0 87.61
2020-12-31 88.19 86.67 87.4 87.23 344700.0 87.23
2020-12-30 88.36 87.08 87.08 87.27 280000.0 87.27
2020-12-29 87.73 86.29 87.73 86.69 386400.0 86.69
2020-12-28 88.66 87.01 88.12 87.64 302200.0 87.64
2020-12-24 88.28 86.61 88.28 87.48 140700.0 87.48
2020-12-23 88.12 86.04 86.41 87.83 270800.0 87.83
2020-12-22 87.21 85.12 86.93 85.57 255200.0 85.57
2020-12-21 87.3 85.56 86.29 86.39 231200.0 86.39
2020-12-18 88.04 85.35 87.71 86.1 615100.0 86.1
2020-12-17 88.53 87.04 88.53 87.35 206900.0 87.35
2020-12-16 88.62 87.44 88.55 88.25 225000.0 88.25
2020-12-15 88.17 86.26 87.08 87.87 297400.0 87.87
2020-12-14 88.71 85.64 88.61 86.03 283000.0 86.03
2020-12-11 87.75 86.21 86.21 87.01 249800.0 87.01
2020-12-10 87.77 86.59 86.65 87.64 227800.0 87.64
2020-12-09 89.2 87.55 88.73 87.88 209800.0 87.88
2020-12-08 88.04 86.16 86.93 87.66 195800.0 87.66
2020-12-07 88.01 85.41 86.41 87.64 230100.0 87.64
2020-12-04 87.49 85.85 86.69 86.89 327900.0 86.89
2020-12-03 86.55 85.32 86.05 85.72 368600.0 85.72
2020-12-02 86.25 84.8 84.97 86.01 443900.0 86.01
2020-12-01 86.79 84.69 86.0 85.71 344100.0 85.71
2020-11-30 86.76 83.82 86.14 83.91 356900.0 83.91
2020-11-27 88.08 85.58 86.81 87.1 111600.0 87.1
2020-11-25 88.81 86.73 88.81 87.82 242900.0 87.1
2020-11-24 89.85 86.61 86.97 89.69 372100.0 88.95
2020-11-23 85.43 83.66 84.53 85.03 274900.0 84.33
2020-11-20 83.51 81.67 82.91 83.16 202700.0 82.48
2020-11-19 83.62 81.48 82.57 83.45 274800.0 82.77
2020-11-18 85.62 83.35 84.85 83.38 282200.0 82.7
2020-11-17 85.0 82.2 82.83 84.67 259500.0 83.98
2020-11-16 84.75 82.59 83.73 84.5 350600.0 83.81
2020-11-13 81.3 79.05 79.49 80.78 276900.0 80.12
2020-11-12 78.94 77.01 77.4 78.5 526700.0 77.86
2020-11-11 82.8 79.07 82.74 79.96 464200.0 79.3
2020-11-10 83.89 81.1 82.27 83.13 500200.0 82.45
2020-11-09 83.55 76.61 77.0 81.55 761500.0 80.88
2020-11-06 73.2 70.47 72.88 70.8 246000.0 70.22
2020-11-05 72.25 68.9 68.9 72.09 307000.0 71.5
2020-11-04 72.81 68.58 72.15 68.61 478400.0 68.05
2020-11-03 75.46 72.81 73.26 74.88 449200.0 74.27
2020-11-02 72.41 69.97 71.02 71.9 422300.0 71.31
2020-10-30 70.41 68.23 68.23 70.27 1145500.0 69.69
2020-10-29 69.26 64.95 65.77 68.77 545300.0 68.21
2020-10-28 67.4 64.62 65.24 66.58 511900.0 66.03
2020-10-27 69.15 66.43 69.15 66.5 554300.0 65.95
2020-10-26 71.46 69.28 71.06 69.29 590800.0 68.72
2020-10-23 72.49 71.06 71.64 72.14 639200.0 71.55
2020-10-22 71.02 68.3 68.41 70.6 714400.0 70.02
2020-10-21 68.93 67.87 68.03 68.17 435400.0 67.61
2020-10-20 68.8 67.73 67.81 67.93 569800.0 67.37
2020-10-19 69.32 66.87 69.25 66.99 523000.0 66.44
2020-10-16 69.37 67.76 68.78 68.67 212500.0 68.11
2020-10-15 68.92 65.82 65.83 68.9 232800.0 68.34
2020-10-14 68.75 66.6 67.9 66.63 232600.0 66.08
2020-10-13 70.01 67.87 69.42 67.89 230800.0 67.33
2020-10-12 70.23 69.11 69.5 70.04 192000.0 69.47
2020-10-09 70.9 69.44 70.5 69.59 221800.0 69.02
2020-10-08 70.45 69.22 69.88 70.02 243000.0 69.45
2020-10-07 70.37 68.52 68.63 69.48 327000.0 68.91
2020-10-06 70.69 67.4 68.18 67.87 356600.0 67.31
2020-10-05 67.32 65.27 65.7 67.02 496600.0 66.47
2020-10-02 65.44 62.26 62.37 64.99 398900.0 64.46
2020-10-01 64.61 63.0 63.42 63.75 322800.0 63.23
2020-09-30 64.8 63.23 63.74 63.95 390000.0 63.43
2020-09-29 64.75 61.84 64.75 63.25 596800.0 62.73
2020-09-28 65.38 63.75 63.91 64.79 329300.0 64.26
2020-09-25 62.8 61.5 61.71 62.68 286100.0 62.17
2020-09-24 63.64 61.59 62.53 62.22 393100.0 61.71
2020-09-23 65.02 62.39 63.59 62.44 414500.0 61.93
2020-09-22 65.38 62.83 64.13 63.1 387400.0 62.58
2020-09-21 67.51 63.66 66.16 64.18 561300.0 63.65
2020-09-18 68.77 67.14 68.06 67.92 1109200.0 67.36
2020-09-17 68.12 67.16 67.23 68.06 372800.0 67.5
2020-09-16 69.33 67.0 67.25 68.3 373300.0 67.74
2020-09-15 68.68 66.9 68.62 67.46 301000.0 66.91
2020-09-14 69.28 67.5 67.93 68.56 202400.0 68.0
2020-09-11 68.08 66.93 67.97 67.51 230900.0 66.96
2020-09-10 69.02 67.48 68.78 67.74 351900.0 67.18
2020-09-09 68.95 67.5 68.88 68.37 255600.0 67.81
2020-09-08 71.14 68.36 71.14 68.63 338500.0 68.07
2020-09-04 72.52 70.41 71.86 72.12 273200.0 71.53
2020-09-03 73.32 69.83 70.95 70.16 220900.0 69.58
2020-09-02 70.47 68.99 69.69 70.22 230800.0 69.64
2020-09-01 70.34 67.92 69.05 69.68 244600.0 69.11
2020-08-31 70.71 69.33 70.66 69.46 276500.0 68.89
2020-08-28 71.77 70.28 71.73 70.92 225100.0 70.34
2020-08-27 72.11 70.33 70.33 71.82 219700.0 70.53
2020-08-26 71.47 70.06 71.43 70.07 295000.0 68.81
2020-08-25 73.42 70.88 72.65 71.76 203200.0 70.47
2020-08-24 71.98 69.52 70.22 71.65 262200.0 70.36
2020-08-21 70.96 69.07 70.08 69.71 245700.0 68.45
2020-08-20 71.15 69.94 70.88 70.01 223600.0 68.75
2020-08-19 72.94 71.25 71.6 71.94 258600.0 70.64
2020-08-18 73.68 71.49 73.68 71.68 292600.0 70.39
2020-08-17 75.36 73.56 75.22 73.62 241100.0 72.29
2020-08-14 76.19 74.63 74.73 75.67 319600.0 74.31
2020-08-13 76.42 74.95 75.26 75.38 267000.0 74.02
2020-08-12 78.2 74.5 78.2 76.05 252400.0 74.68
2020-08-11 78.49 76.11 76.88 76.67 354600.0 75.29
2020-08-10 76.72 74.51 75.27 74.75 431300.0 73.4
2020-08-07 74.88 71.86 72.33 74.82 254600.0 73.47
2020-08-06 73.63 72.59 72.69 72.75 229800.0 71.44
2020-08-05 73.26 71.46 72.53 73.0 323200.0 71.69
2020-08-04 72.59 71.36 71.36 71.61 444800.0 70.32
2020-08-03 72.91 71.27 72.47 71.93 339500.0 70.64
2020-07-31 73.43 70.21 73.13 72.06 1295100.0 70.76
2020-07-30 74.85 71.77 73.73 73.6 580300.0 72.27
2020-07-29 76.07 71.82 71.93 75.51 662600.0 74.15
2020-07-28 73.02 71.16 71.47 72.22 400700.0 70.92
2020-07-27 72.25 70.63 72.23 71.83 374400.0 70.54
2020-07-24 74.15 72.6 73.39 73.0 271100.0 71.69
2020-07-23 73.72 71.14 71.14 73.01 253500.0 71.7
2020-07-22 72.63 70.6 72.18 71.63 341200.0 70.34
2020-07-21 73.13 68.94 69.18 73.07 369700.0 71.75
2020-07-20 69.55 67.72 69.25 68.22 433600.0 66.99
2020-07-17 72.35 69.78 71.72 69.81 273800.0 68.55
2020-07-16 73.98 71.0 72.09 71.73 251900.0 70.44
2020-07-15 72.88 70.1 70.59 72.74 428400.0 71.43
2020-07-14 69.86 67.63 69.56 68.43 389500.0 67.2
2020-07-13 71.66 67.98 69.11 69.92 509700.0 68.66
2020-07-10 68.56 66.08 66.08 68.47 411900.0 67.24
2020-07-09 68.89 65.81 67.89 66.02 405700.0 64.83
2020-07-08 70.1 66.92 68.36 68.56 401300.0 67.33
2020-07-07 69.83 68.47 69.49 68.6 325500.0 67.36
2020-07-06 73.71 70.02 72.75 70.57 364700.0 69.3
2020-07-02 74.56 70.28 73.62 70.56 366200.0 69.29
2020-07-01 75.22 71.13 75.1 71.36 285400.0 70.08
2020-06-30 75.28 71.64 71.72 74.71 380300.0 73.36
2020-06-29 74.23 70.73 71.92 72.54 416500.0 71.23
2020-06-26 72.17 70.31 72.17 70.38 690200.0 69.11
2020-06-25 74.12 72.06 72.5 73.89 460200.0 72.56
2020-06-24 75.63 72.45 75.56 72.87 551900.0 71.56
2020-06-23 80.32 76.62 80.23 76.73 342400.0 75.35
2020-06-22 79.82 76.9 77.93 78.4 307100.0 76.99
2020-06-19 80.24 76.58 79.93 78.57 672600.0 77.16
2020-06-18 79.53 77.06 77.06 78.88 321600.0 77.46
2020-06-17 80.36 78.19 80.36 78.4 309000.0 76.99
2020-06-16 81.72 78.3 81.65 79.82 396400.0 78.38
2020-06-15 78.06 71.4 71.79 77.65 455500.0 76.25
2020-06-12 77.91 72.7 77.91 75.39 412500.0 74.03
2020-06-11 75.35 72.84 73.39 73.47 641600.0 72.15
2020-06-10 85.83 79.41 85.83 79.57 501400.0 78.14
2020-06-09 87.16 82.94 83.5 85.61 512200.0 84.07
2020-06-08 86.66 84.32 85.38 86.19 531900.0 84.64
2020-06-05 87.37 82.24 86.63 82.79 727800.0 81.3
2020-06-04 80.49 76.55 77.39 80.49 475200.0 79.04
2020-06-03 78.63 76.5 77.39 77.81 463800.0 76.41
2020-06-02 78.0 74.22 77.32 75.04 420700.0 73.69
2020-06-01 76.98 75.03 76.62 75.97 348100.0 74.6
2020-05-29 76.79 74.13 74.83 75.97 342600.0 74.6
2020-05-28 79.11 75.92 79.09 76.45 498500.0 75.07
2020-05-27 79.22 75.0 78.31 79.0 702500.0 76.88
2020-05-26 74.32 72.01 72.3 73.72 602700.0 71.74
2020-05-22 71.25 68.24 70.24 68.55 412700.0 66.71
2020-05-21 71.44 69.6 69.7 70.39 613700.0 68.5
2020-05-20 70.96 69.07 69.07 70.08 459500.0 68.2
2020-05-19 70.98 67.52 69.26 67.62 508000.0 65.81
2020-05-18 70.42 67.05 68.92 70.02 616300.0 68.14
2020-05-15 64.37 61.69 62.35 64.24 1065700.0 62.52
2020-05-14 63.36 56.52 57.96 63.17 560700.0 61.48
2020-05-13 62.44 58.33 62.43 59.04 758500.0 57.46
2020-05-12 67.79 62.86 67.02 63.09 615700.0 61.4
2020-05-11 68.07 65.65 67.27 66.72 513300.0 64.93
2020-05-08 68.84 66.34 66.52 68.6 411700.0 66.76
2020-05-07 68.76 65.19 66.25 65.63 372400.0 63.87
2020-05-06 67.43 64.72 67.27 64.98 389600.0 63.24
2020-05-05 70.31 66.01 70.31 66.44 414400.0 64.66
2020-05-04 67.61 65.32 66.67 67.24 634600.0 65.44
2020-05-01 70.59 67.05 69.5 68.22 623200.0 66.39
2020-04-30 74.02 68.75 71.24 71.86 2473900.0 69.93
2020-04-29 74.39 70.1 71.01 73.84 813600.0 71.86
2020-04-28 70.49 67.74 68.88 68.34 650600.0 66.51
2020-04-27 66.86 62.36 62.55 66.47 584200.0 64.69
2020-04-24 62.81 59.9 61.09 62.51 487100.0 60.83
2020-04-23 61.84 59.31 59.74 60.29 524700.0 58.67
2020-04-22 60.86 58.74 60.37 58.9 603200.0 57.32
2020-04-21 60.52 56.75 58.71 58.86 764000.0 57.28
2020-04-20 64.36 59.35 59.52 61.31 794300.0 59.67
2020-04-17 62.6 58.87 59.65 62.34 546900.0 60.67
2020-04-16 60.29 55.54 60.29 56.87 717300.0 55.34
2020-04-15 61.58 59.7 61.0 60.4 670800.0 58.78
2020-04-14 68.2 62.51 67.75 64.17 757200.0 62.45
2020-04-13 71.12 65.93 71.12 66.23 456900.0 64.45
2020-04-09 72.25 67.08 67.73 70.93 824600.0 69.03
2020-04-08 66.97 61.83 63.29 66.08 673000.0 64.31
2020-04-07 64.0 59.68 60.0 62.11 921900.0 60.44
2020-04-06 60.03 57.22 57.66 58.27 627400.0 56.71
2020-04-03 56.75 53.1 54.93 55.19 546200.0 53.71
2020-04-02 58.1 52.92 53.82 55.32 846500.0 53.84
2020-04-01 54.41 51.76 53.01 53.37 643800.0 51.94
2020-03-31 57.99 54.98 55.7 55.79 417500.0 54.29
2020-03-30 56.61 53.24 55.16 56.34 572100.0 54.83
2020-03-27 58.17 54.97 55.44 55.24 811100.0 53.76
2020-03-26 58.84 54.76 55.3 57.94 608000.0 56.39
2020-03-25 57.45 52.71 54.35 54.32 638700.0 52.86
2020-03-24 54.73 49.51 52.38 53.39 701500.0 51.96
2020-03-23 53.4 47.69 52.09 49.22 769600.0 47.9
2020-03-20 59.52 52.06 57.82 53.08 1016000.0 51.66
2020-03-19 59.02 50.05 55.62 57.62 1391900.0 56.07
2020-03-18 62.41 54.64 59.27 56.66 1513100.0 55.14
2020-03-17 63.61 55.14 57.81 63.42 1672500.0 61.72
2020-03-16 60.9 52.32 55.0 56.52 1280700.0 55.0
2020-03-13 62.26 55.09 57.73 62.25 1006700.0 60.58
2020-03-12 59.6 49.77 52.48 53.1 1505800.0 51.68
2020-03-11 59.04 55.32 58.88 56.45 1404100.0 54.94
2020-03-10 61.39 53.6 58.51 61.18 2092700.0 59.54
2020-03-09 62.06 50.17 62.06 54.12 2315500.0 52.67
2020-03-06 72.9 67.56 71.39 68.82 862200.0 66.97
2020-03-05 76.87 73.64 76.11 74.47 631200.0 72.47
2020-03-04 79.75 76.66 79.53 79.24 582000.0 77.11
2020-03-03 81.91 77.32 81.63 78.47 831100.0 76.36
2020-03-02 81.85 77.06 78.56 81.82 560500.0 79.62
2020-02-28 81.45 77.47 80.0 78.39 828100.0 76.29
2020-02-27 86.44 82.64 84.62 82.7 452400.0 80.48
2020-02-26 89.95 86.95 89.74 87.3 332400.0 84.27
2020-02-25 91.18 87.53 90.75 88.99 540800.0 85.9
2020-02-24 91.27 89.2 91.0 90.62 335300.0 87.47
2020-02-21 93.85 92.81 93.85 93.0 248100.0 89.77
2020-02-20 94.47 92.6 92.6 94.38 356300.0 91.1
2020-02-19 93.36 92.75 93.13 93.0 189100.0 89.77
2020-02-18 94.0 92.02 93.19 92.51 329600.0 89.3