CFR: Cullen/Frost Bankers Inc.

As of Friday, July 26th, 2024

$ 119.74

+2.03 +1.72%

Open: 120.37
High: 121.95
Low: 118.86
Volume: 596,325
Previous Close on Thursday, July 25th, 2024

$ 117.71

+3.86 +3.39%

Open: 115.49
High: 123.17
Low: 115.49
Volume: 1,644,060

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 120.37 121.95 118.86 119.74 596,325 +2.03 +1.72
2024-07-25 115.49 123.17 115.49 117.71 1,644,060 +3.86 +3.39
2024-07-24 115.17 116.52 113.79 113.85 687,382 -1.52 -1.32
2024-07-23 113.86 116.39 113.40 115.37 446,712 +0.83 +0.72
2024-07-22 113.58 114.76 111.79 114.54 474,704 +0.86 +0.76
2024-07-19 112.03 113.82 111.62 113.68 673,958 +1.13 +1.00
2024-07-18 112.77 115.69 111.70 112.55 1,332,411 -1.17 -1.03
2024-07-17 110.59 114.55 110.29 113.72 1,018,607 +2.18 +1.95
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 123.17
On 2024-07-25		 111.79
On 2024-07-22		 6.06 5.33 123.17
On 2024-07-25		 118.86
On 2024-07-26		 -3.50 116.24
10D 123.17
On 2024-07-25		 104.37
On 2024-07-15		 16.19 15.63 123.17
On 2024-07-25		 118.86
On 2024-07-26		 -3.50 114.02
20D 123.17
On 2024-07-25		 96.94
On 2024-07-08		 20.37 20.50 102.32
On 2024-07-01		 96.94
On 2024-07-08		 -5.26 107.10
WTD 123.17
On 2024-07-25		 111.79
On 2024-07-22		 6.06 5.33 123.17
On 2024-07-25		 118.86
On 2024-07-26		 -3.50 116.24
MTD 123.17
On 2024-07-25		 96.94
On 2024-07-08		 18.11 17.82 102.32
On 2024-07-01		 96.94
On 2024-07-08		 -5.26 107.39
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
CFR

Cullen/Frost Bankers Inc.

119.74 +2.03 +1.72 596,325