CFR: Cullen/Frost Bankers Inc.

As of Friday, April 19th, 2024

$ 111.55

+2.46 +2.26%

Open: 108.75
High: 111.60
Low: 108.09
Volume: 445,215
Previous Close on Thursday, April 18th, 2024

$ 109.09

+1.80 +1.68%

Open: 107.29
High: 109.11
Low: 106.74
Volume: 237,939
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 108.75 111.60 108.09 111.55 445,215 +2.46 +2.26
2024-04-18 107.29 109.11 106.74 109.09 237,939 +1.80 +1.68
2024-04-17 108.22 109.47 107.26 107.29 319,955 -0.27 -0.25
2024-04-16 107.78 108.11 106.62 107.56 466,630 -0.44 -0.41
2024-04-15 108.75 109.56 107.43 108.00 350,878 -0.01 -0.01
2024-04-12 108.01 108.79 107.61 108.01 316,990 -1.50 -1.37
2024-04-11 109.97 109.97 106.76 109.51 422,896 -0.29 -0.26
2024-04-10 109.59 110.18 107.69 109.80 609,492 -1.82 -1.63

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 111.60
On 2024-04-19
106.62
On 2024-04-16
3.54 3.28 109.56
On 2024-04-15
106.62
On 2024-04-16
-2.69 108.70
10D 113.00
On 2024-04-09
106.62
On 2024-04-16
1.14 1.03 113.00
On 2024-04-09
106.62
On 2024-04-16
-5.65 109.46
20D 113.40
On 2024-04-01
106.03
On 2024-03-22
3.34 3.09 113.40
On 2024-04-01
106.62
On 2024-04-16
-5.98 109.55
WTD 111.60
On 2024-04-19
106.62
On 2024-04-16
3.54 3.28 109.56
On 2024-04-15
106.62
On 2024-04-16
-2.69 108.70
MTD 113.40
On 2024-04-01
106.62
On 2024-04-16
-1.02 -0.91 113.40
On 2024-04-01
106.62
On 2024-04-16
-5.98 109.80
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94