CFR: Cullen/Frost Bankers Inc.

As of Friday, January 17th, 2025

$ 143.19

+2.83 +2.02%

Open: 141.03
High: 143.43
Low: 140.92
Volume: 342,235
Previous Close on Thursday, January 16th, 2025

$ 140.36

-0.21 -0.15%

Open: 139.76
High: 141.29
Low: 139.25
Volume: 547,764

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 141.03 143.43 140.92 143.19 342,235 +2.83 +2.02
2025-01-16 139.76 141.29 139.25 140.36 547,764 -0.21 -0.15
2025-01-15 142.39 143.76 139.42 140.57 452,141 +1.66 +1.20
2025-01-14 135.80 139.10 135.77 138.91 345,207 +4.50 +3.35
2025-01-13 131.99 134.90 131.99 134.41 455,695 +1.80 +1.36
2025-01-10 133.49 133.89 130.64 132.61 561,167 -3.07 -2.26
2025-01-08 133.98 136.52 133.11 135.68 309,643 +1.10 +0.82
2025-01-07 136.08 136.56 133.54 134.58 381,124 -0.54 -0.40
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 143.76
On 2025-01-15		 131.99
On 2025-01-13		 10.58 7.98 143.76
On 2025-01-15		 139.25
On 2025-01-16		 -3.14 139.49
10D 143.76
On 2025-01-15		 130.64
On 2025-01-10		 10.43 7.86 137.79
On 2025-01-06		 130.64
On 2025-01-10		 -5.19 136.98
20D 143.76
On 2025-01-15		 130.30
On 2024-12-18		 6.57 4.81 138.84
On 2024-12-18		 130.36
On 2024-12-20		 -6.11 135.43
WTD 143.76
On 2025-01-15		 131.99
On 2025-01-13		 10.58 7.98 143.76
On 2025-01-15		 139.25
On 2025-01-16		 -3.14 139.49
MTD 143.76
On 2025-01-15		 130.64
On 2025-01-10		 8.94 6.66 137.79
On 2025-01-06		 130.64
On 2025-01-10		 -5.19 136.60
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CFR

Cullen/Frost Bankers Inc.

143.19 +2.83 +2.02 342,235