CFR: Cullen/Frost Bankers Inc.

As of Friday, May 30th, 2025

$ 129.13

-- 0 0%

Open: 129.13
High: 129.13
Low: 129.13
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 129.13

+1.19 +0.93%

Open: 128.66
High: 129.21
Low: 127.71
Volume: 351,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 128.66 129.21 127.71 129.13 351,305 +1.19 +0.93
2025-05-28 129.93 130.36 127.84 127.94 333,984 -1.90 -1.46
2025-05-27 128.04 130.03 126.47 129.84 526,466 +3.44 +2.72
2025-05-23 124.10 127.21 123.99 126.40 275,735 -0.69 -0.54
2025-05-22 125.48 127.97 125.26 127.09 250,825 +0.51 +0.40
2025-05-21 128.51 129.89 126.52 126.58 464,477 -4.92 -3.74
2025-05-20 130.73 131.80 130.17 131.50 376,704 -0.05 -0.04
2025-05-19 130.01 131.67 129.38 131.55 335,874 +0.41 +0.31
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 130.36
On 2025-05-28		 123.99
On 2025-05-23		 2.55 2.01 127.97
On 2025-05-22		 123.99
On 2025-05-23		 -3.11 128.08
10D 131.80
On 2025-05-20		 123.99
On 2025-05-23		 -1.08 -0.83 131.80
On 2025-05-20		 123.99
On 2025-05-23		 -5.93 129.16
20D 131.82
On 2025-05-12		 116.47
On 2025-05-01		 12.66 10.87 131.82
On 2025-05-12		 123.99
On 2025-05-23		 -5.94 127.32
WTD 130.36
On 2025-05-28		 126.47
On 2025-05-27		 2.73 2.16 130.36
On 2025-05-28		 127.71
On 2025-05-29		 -2.03 128.97
MTD 131.82
On 2025-05-12		 116.47
On 2025-05-01		 12.66 10.87 131.82
On 2025-05-12		 123.99
On 2025-05-23		 -5.94 127.32
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.70 +0.54 +0.22 932,448
KO

The Coca-Cola Company

71.84 +0.35 +0.48 2,649,631
PFE

Pfizer Inc.

23.48 +0.03 +0.11 6,396,828
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,478,965
VIX

CBOE Volatility Index

19.26 +0.08 +0.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.60 -44.13 -0.10 148,862,176
DJTA

Dow Jones Transportation Average

14,698.47 -46.91 -0.32 32,822,401
SPX

S&P 500 Index

5,898.05 -14.12 -0.24
OEX

S&P 100 Index

2,879.26 -6.34 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,309.36 -54.59 -0.26
NYA

NYSE Composite Index

19,717.06 -26.80 -0.14
XAX

NYSE AMEX Composite Index

5,199.18 -12.94 -0.25
RUI

RUSSELL 1000 Index

3,227.71 -7.86 -0.24
RUT

Russell 2000 Index

2,067.33 -7.45 -0.36
RUA

Russell 3000 Index

3,352.01 -8.33 -0.25
VIX

CBOE Volatility Index

19.26 +0.08 +0.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.72 +0.10 +0.46
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,845.89 -16.16 -0.16
 
Recent
Ticker Last Chg %Chg Volume
VEEV

Veeva Systems Inc.

279.04 0.00 0.00
IGC

India Globalization Capital Inc.

0.33 0.00 0.00
CFR

Cullen/Frost Bankers Inc.

129.13 0.00 0.00