CFR: Cullen/Frost Bankers Inc.

As of Thursday, February 29th, 2024

$ 108.51

+1.84 +1.72%

Open: 108.25
High: 109.35
Low: 107.47
Volume: 416,256
Previous Close on Wednesday, February 28th, 2024

$ 106.67

-2.59 -2.37%

Open: 107.95
High: 108.55
Low: 106.57
Volume: 323,285
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 108.25 109.35 107.47 108.51 416,256 +1.84 +1.72
2024-02-28 107.95 108.55 106.57 106.67 323,285 -2.59 -2.37
2024-02-27 108.00 109.48 107.76 109.26 307,465 +1.78 +1.66
2024-02-26 106.91 108.54 106.51 107.48 315,030 +0.13 +0.12
2024-02-23 107.75 108.62 106.53 107.35 321,650 -0.17 -0.16
2024-02-22 107.46 108.46 106.78 107.52 314,816 -0.10 -0.09
2024-02-21 107.36 107.69 106.13 107.62 282,641 -0.23 -0.21
2024-02-20 107.50 108.94 107.50 107.85 303,148 -0.72 -0.66

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 109.48
On 2024-02-27
106.51
On 2024-02-26
0.99 0.92 109.48
On 2024-02-27
106.57
On 2024-02-28
-2.65 107.85
10D 110.58
On 2024-02-16
106.13
On 2024-02-21
2.20 2.07 110.58
On 2024-02-16
106.13
On 2024-02-21
-4.02 108.01
20D 110.58
On 2024-02-16
99.66
On 2024-02-07
2.39 2.25 107.30
On 2024-02-01
99.66
On 2024-02-07
-7.12 105.77
WTD 109.48
On 2024-02-27
106.51
On 2024-02-26
1.16 1.08 109.48
On 2024-02-27
106.57
On 2024-02-28
-2.65 107.98
MTD 110.58
On 2024-02-16
99.66
On 2024-02-07
2.39 2.25 107.30
On 2024-02-01
99.66
On 2024-02-07
-7.12 105.77
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index