CFR: Cullen/Frost Bankers Inc.

As of Friday, March 31st, 2023

$ 105.34

+1.63 +1.57%

Open: 104.85
High: 105.80
Low: 103.47
Volume: 525,095
Previous Close on Thursday, March 30th, 2023

$ 103.71

-0.48 -0.46%

Open: 105.45
High: 105.88
Low: 103.36
Volume: 611,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 104.85 105.80 103.47 105.34 525,095 +1.63 +1.57
2023-03-30 105.45 105.88 103.36 103.71 611,086 -0.48 -0.46
2023-03-29 104.28 104.64 103.30 104.19 468,478 +1.09 +1.06
2023-03-28 101.71 103.59 101.71 103.10 571,300 +0.36 +0.35
2023-03-27 103.40 104.25 101.41 102.74 906,159 +2.67 +2.67
2023-03-24 96.22 101.19 95.75 100.07 841,083 +2.21 +2.26
2023-03-23 101.76 102.22 97.78 97.86 1,556,313 -3.17 -3.14
2023-03-22 107.50 107.50 100.84 101.03 977,774 -6.34 -5.90
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 105.88
On 2023-03-30		 101.41
On 2023-03-27		 5.27 5.27 104.25
On 2023-03-27		 101.71
On 2023-03-28		 -2.44 103.82
10D 110.46
On 2023-03-21		 95.75
On 2023-03-24		 0.51 0.49 110.46
On 2023-03-21		 95.75
On 2023-03-24		 -13.32 103.01
20D 132.82
On 2023-03-06		 95.75
On 2023-03-24		 -26.89 -20.34 132.82
On 2023-03-06		 95.75
On 2023-03-24		 -27.91 109.44
WTD 105.88
On 2023-03-30		 101.41
On 2023-03-27		 5.27 5.27 104.25
On 2023-03-27		 101.71
On 2023-03-28		 -2.44 103.82
MTD 133.14
On 2023-03-01		 95.75
On 2023-03-24		 -26.48 -20.09 133.14
On 2023-03-01		 95.75
On 2023-03-24		 -28.08 112.42
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index