CFR: Cullen/Frost Bankers Inc.

As of Monday, May 6th, 2024

$ 105.48

-0.45 -0.42%

Open: 106.88
High: 106.88
Low: 105.35
Volume: 527,932
Previous Close on Friday, May 3rd, 2024

$ 105.93

-0.52 -0.49%

Open: 107.89
High: 107.94
Low: 104.78
Volume: 654,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 106.88 106.88 105.35 105.48 527,887 -0.45 -0.42
2024-05-03 107.89 107.94 104.78 105.93 654,366 -0.52 -0.49
2024-05-02 106.49 106.84 105.32 106.45 229,363 +1.16 +1.10
2024-05-01 105.01 107.17 104.33 105.29 448,615 +0.95 +0.91
2024-04-30 105.10 105.48 104.15 104.34 504,105 -0.95 -0.90
2024-04-29 107.49 108.21 105.27 105.29 494,338 -1.79 -1.67
2024-04-26 109.90 111.41 107.00 107.08 606,729 -3.65 -3.30
2024-04-25 115.64 116.19 106.79 110.73 1,046,332 -6.11 -5.23
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 107.94
On 2024-05-03		 104.15
On 2024-04-30		 0.19 0.18 107.94
On 2024-05-03		 105.35
On 2024-05-06		 -2.40 105.50
10D 116.99
On 2024-04-24		 104.15
On 2024-04-30		 -7.79 -6.88 116.99
On 2024-04-24		 104.15
On 2024-04-30		 -10.98 108.19
20D 116.99
On 2024-04-24		 104.15
On 2024-04-30		 -6.72 -5.99 116.99
On 2024-04-24		 104.15
On 2024-04-30		 -10.98 108.88
WTD 106.88
On 2024-05-06		 105.35
On 2024-05-06		 -0.45 -0.42 -- -- -- 105.48
MTD 107.94
On 2024-05-03		 104.33
On 2024-05-01		 1.14 1.09 107.94
On 2024-05-03		 105.35
On 2024-05-06		 -2.40 105.79
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
CFR

Cullen/Frost Bankers Inc.

105.48 -0.45 -0.42 527,932