CFR: Cullen/Frost Bankers Inc.

As of Friday, November 25th, 2022

$ 147.95

+1.89 +1.29%

Open: 146.57
High: 147.95
Low: 146.23
Volume: 145,685
Previous Close on Wednesday, November 23rd, 2022

$ 146.06

-1.95 -1.32%

Open: 147.68
High: 148.32
Low: 145.86
Volume: 210,444
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 146.57 147.95 146.23 147.95 145,685 +1.89 +1.29
2022-11-23 147.68 148.32 145.86 146.06 210,444 -1.95 -1.32
2022-11-22 146.96 148.41 146.50 148.01 221,229 +2.26 +1.55
2022-11-21 145.38 147.44 145.33 145.75 241,877 +0.64 +0.44
2022-11-18 145.57 146.23 143.15 145.11 220,603 +1.13 +0.78
2022-11-17 143.56 145.11 142.57 143.98 362,135 -0.72 -0.50
2022-11-16 146.12 146.63 144.45 144.70 218,045 -1.02 -0.70
2022-11-15 146.67 148.11 144.39 145.72 304,687 +0.24 +0.16

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 148.41
On 2022-11-22
143.15
On 2022-11-18
3.97 2.76 148.41
On 2022-11-22
145.86
On 2022-11-23
-1.72 146.58
10D 155.86
On 2022-11-11
142.57
On 2022-11-17
-7.16 -4.62 155.86
On 2022-11-11
142.57
On 2022-11-17
-8.53 145.85
20D 160.60
On 2022-11-08
142.57
On 2022-11-17
-0.21 -0.14 160.60
On 2022-11-08
142.57
On 2022-11-17
-11.23 151.01
WTD 148.41
On 2022-11-22
145.33
On 2022-11-21
2.84 1.96 148.41
On 2022-11-22
145.86
On 2022-11-23
-1.72 146.94
MTD 160.60
On 2022-11-08
142.57
On 2022-11-17
-7.10 -4.58 160.60
On 2022-11-08
142.57
On 2022-11-17
-11.23 150.55
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index