CFR: Cullen/Frost Bankers Inc.

As of Friday, September 22nd, 2023

$ 90.03

-0.90 -0.99%

Open: 91.24
High: 91.29
Low: 89.76
Volume: 503,591
Previous Close on Thursday, September 21st, 2023

$ 90.93

-2.26 -2.43%

Open: 92.50
High: 92.68
Low: 90.91
Volume: 436,560

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 91.24 91.29 89.76 90.03 503,591 -0.90 -0.99
2023-09-21 92.50 92.68 90.91 90.93 436,560 -2.26 -2.43
2023-09-20 94.44 95.11 93.01 93.19 264,648 -0.72 -0.77
2023-09-19 94.25 95.03 93.11 93.91 346,760 -0.43 -0.46
2023-09-18 95.68 95.68 94.16 94.34 412,687 -1.68 -1.75
2023-09-15 95.29 96.79 95.29 96.02 1,075,063 -0.09 -0.09
2023-09-14 96.00 97.19 95.74 96.11 326,003 +1.15 +1.21
2023-09-13 96.05 96.05 93.99 94.96 523,593 -0.69 -0.72
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 95.68
On 2023-09-18		 89.76
On 2023-09-22		 -5.99 -6.24 95.68
On 2023-09-18		 89.76
On 2023-09-22		 -6.19 92.48
10D 97.19
On 2023-09-14		 89.76
On 2023-09-22		 -2.67 -2.88 97.19
On 2023-09-14		 89.76
On 2023-09-22		 -7.64 93.86
20D 97.49
On 2023-08-25		 89.76
On 2023-09-22		 -5.13 -5.39 97.49
On 2023-08-25		 89.76
On 2023-09-22		 -7.93 94.19
WTD 95.68
On 2023-09-18		 89.76
On 2023-09-22		 -5.99 -6.24 95.68
On 2023-09-18		 89.76
On 2023-09-22		 -6.19 92.48
MTD 97.19
On 2023-09-14		 89.76
On 2023-09-22		 -4.50 -4.76 97.19
On 2023-09-14		 89.76
On 2023-09-22		 -7.64 93.78
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22