CFR: Cullen/Frost Bankers Inc.

As of Thursday, March 28th, 2024

$ 112.57

+1.25 +1.12%

Open: 111.25
High: 112.75
Low: 110.73
Volume: 288,165
Previous Close on Wednesday, March 27th, 2024

$ 111.32

+4.48 +4.19%

Open: 107.26
High: 111.34
Low: 107.20
Volume: 316,684
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 111.25 112.75 110.73 112.57 288,165 +1.25 +1.12
2024-03-27 107.26 111.34 107.20 111.32 316,684 +4.48 +4.19
2024-03-26 107.24 107.47 106.44 106.84 225,415 +0.02 +0.02
2024-03-25 106.37 107.41 106.37 106.82 322,235 +0.38 +0.36
2024-03-22 108.54 108.83 106.03 106.44 272,921 -1.77 -1.64
2024-03-21 107.45 109.22 107.45 108.21 307,687 +1.16 +1.08
2024-03-20 105.13 108.06 105.13 107.05 329,015 +1.31 +1.24
2024-03-19 105.39 106.84 105.13 105.74 248,389 -0.05 -0.05

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 112.75
On 2024-03-28
106.03
On 2024-03-22
4.36 4.03 108.83
On 2024-03-22
106.37
On 2024-03-25
-2.26 108.80
10D 112.75
On 2024-03-28
105.12
On 2024-03-15
6.85 6.48 109.22
On 2024-03-21
106.03
On 2024-03-22
-2.92 107.68
20D 114.44
On 2024-03-05
104.44
On 2024-03-14
4.06 3.74 114.44
On 2024-03-05
104.44
On 2024-03-14
-8.73 108.27
WTD 112.75
On 2024-03-28
106.37
On 2024-03-25
6.13 5.76 107.41
On 2024-03-25
107.41
On 2024-03-25
0.00 109.39
MTD 114.44
On 2024-03-05
104.44
On 2024-03-14
4.06 3.74 114.44
On 2024-03-05
104.44
On 2024-03-14
-8.73 108.27
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
CFR

Cullen/Frost Bankers Inc.

112.57 +1.25 +1.12 288,165