CFR: Cullen/Frost Bankers Inc.

As of Tuesday, April 29th, 2025

$ 117.63

+0.86 +0.74%

Open: 116.36
High: 118.26
Low: 115.94
Volume: 403,154
Previous Close on Monday, April 28th, 2025

$ 116.77

+1.49 +1.29%

Open: 115.85
High: 117.15
Low: 114.85
Volume: 379,272

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 116.36 118.26 115.94 117.63 403,154 +0.86 +0.74
2025-04-28 115.85 117.15 114.85 116.77 379,272 +1.49 +1.29
2025-04-25 115.73 116.64 114.61 115.28 260,877 -1.07 -0.92
2025-04-24 114.37 116.62 113.69 116.35 299,865 +1.57 +1.37
2025-04-23 115.94 119.83 114.02 114.78 415,791 +1.40 +1.23
2025-04-22 111.43 114.08 111.21 113.38 316,166 +2.73 +2.47
2025-04-21 110.34 111.28 109.43 110.65 349,721 -0.95 -0.85
2025-04-17 111.26 113.07 111.12 111.60 426,124 +0.41 +0.37
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 119.83
On 2025-04-23		 113.69
On 2025-04-24		 4.25 3.75 119.83
On 2025-04-23		 113.69
On 2025-04-24		 -5.12 116.16
10D 119.83
On 2025-04-23		 109.43
On 2025-04-21		 7.71 7.01 119.83
On 2025-04-23		 113.69
On 2025-04-24		 -5.12 113.94
20D 125.39
On 2025-04-01		 100.31
On 2025-04-07		 -7.57 -6.05 125.39
On 2025-04-01		 100.31
On 2025-04-07		 -20.00 112.87
WTD 118.26
On 2025-04-29		 114.85
On 2025-04-28		 2.35 2.04 117.15
On 2025-04-28		 117.15
On 2025-04-28		 0.00 117.20
MTD 125.39
On 2025-04-01		 100.31
On 2025-04-07		 -7.57 -6.05 125.39
On 2025-04-01		 100.31
On 2025-04-07		 -20.00 112.87
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CFR

Cullen/Frost Bankers Inc.

117.63 +0.86 +0.74 403,154