La bourse est fermée

Cullen/Frost Bankers, Inc. (CFR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
107,08-3,65 (-3,30 %)
À la clôture : 04:00PM EDT
107,08 +0,07 (+0,07 %)
Échanges après Bourse : 04:01PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024109,90111,41107,00107,08107,08606 800
25 avr. 2024115,64116,19106,79110,73110,731 047 700
24 avr. 2024113,30116,99113,30116,84116,84540 100
23 avr. 2024113,26115,34112,82114,45114,45366 900
22 avr. 2024111,60113,78110,74113,27113,27443 900
19 avr. 2024108,75111,60108,09111,55111,55445 200
18 avr. 2024107,29109,11106,74109,09109,09237 900
17 avr. 2024108,22109,47107,26107,29107,29320 100
16 avr. 2024107,78108,11106,62107,56107,56479 000
15 avr. 2024108,75109,56107,43108,00108,00350 900
12 avr. 2024108,01108,79107,61108,01108,01317 000
11 avr. 2024109,97109,97106,76109,51109,51423 100
10 avr. 2024109,59110,18107,69109,80109,80609 500
09 avr. 2024112,66113,00111,51111,62111,62232 000
08 avr. 2024111,34112,36111,08112,20112,20225 200
05 avr. 2024109,51110,95109,51110,41110,41347 100
04 avr. 2024112,77112,79110,04110,06110,06286 100
03 avr. 2024109,95110,67109,36109,76109,76247 400
02 avr. 2024111,36111,80109,59110,21110,21285 800
01 avr. 2024113,02113,40110,36111,97111,97292 800
28 mars 2024111,25112,75110,73112,57112,57288 200
27 mars 2024107,26111,34107,20111,32111,32316 700
26 mars 2024107,24107,47106,44106,84106,84225 400
25 mars 2024106,37107,41106,37106,82106,82322 200
22 mars 2024108,54108,83106,03106,44106,44272 900
21 mars 2024107,45109,22107,45108,21108,21307 700
20 mars 2024105,13108,06105,13107,05107,05329 000
19 mars 2024105,39106,84105,13105,74105,74248 400
18 mars 2024106,07106,78105,35105,79105,79308 700
15 mars 2024105,26107,08105,12106,02106,02783 300
14 mars 2024106,59107,28104,44105,72105,72535 500
13 mars 2024107,62109,09107,35107,75107,75273 700
12 mars 2024107,05108,31106,49107,85107,85250 600
11 mars 2024107,94108,62107,19107,27107,27254 100
08 mars 2024110,64110,74108,43108,45108,45353 500
07 mars 2024111,95112,96109,43109,63109,63371 200
06 mars 2024110,00112,28108,03110,73110,73810 900
05 mars 2024109,30114,44109,30114,03114,03588 900
04 mars 2024110,37112,71109,34109,69109,69986 600
01 mars 2024107,81108,18105,26107,55107,55407 200
29 févr. 2024108,25109,35107,47108,51108,51416 300
28 févr. 2024107,95108,55106,57106,67106,67323 300
28 févr. 20240.92 Dividende
27 févr. 2024108,00109,48107,76109,26108,34307 500
26 févr. 2024106,91108,54106,51107,48106,57315 000
23 févr. 2024107,75108,62106,53107,35106,45321 700
22 févr. 2024107,46108,46106,78107,52106,61314 800
21 févr. 2024107,36107,69106,13107,62106,71282 600
20 févr. 2024107,50108,94107,50107,85106,94303 200
16 févr. 2024107,88110,58107,76108,57107,66452 700
15 févr. 2024107,04109,86106,49109,25108,33389 800
14 févr. 2024105,71106,39104,22106,31105,41691 300
13 févr. 2024103,40105,15102,56104,88104,001 115 000
12 févr. 2024103,18107,06102,45106,10105,21452 700
09 févr. 2024101,75103,76101,32103,18102,31366 100
08 févr. 2024100,66101,90100,29101,76100,90235 200
07 févr. 2024101,91102,9299,66101,21100,36376 800
06 févr. 2024102,20103,85100,96101,50100,65429 300
05 févr. 2024103,26103,73101,99102,61101,75393 500
02 févr. 2024101,99104,87101,88104,19103,31572 700
01 févr. 2024106,41107,3099,67103,50102,63681 600
31 janv. 2024106,50108,55105,44106,12105,23958 200
30 janv. 2024108,51109,63107,67109,19108,27401 300
29 janv. 2024108,21108,67106,62108,59107,68545 900
26 janv. 2024109,30110,00106,62107,35106,45519 700
25 janv. 2024110,00112,99107,18109,32108,40997 400
24 janv. 2024108,41109,87107,56108,77107,85556 200
23 janv. 2024108,62109,00106,47107,56106,65488 600
22 janv. 2024106,95108,33106,67108,20107,29524 500
19 janv. 2024103,79106,11103,28106,10105,21280 300
18 janv. 2024102,52104,04101,89103,88103,01335 300
17 janv. 2024101,12103,16100,50101,94101,08335 300
16 janv. 2024103,19103,65102,38102,69101,83276 200
12 janv. 2024106,28107,01103,41104,83103,95222 400
11 janv. 2024105,94106,96104,42105,50104,61306 700
10 janv. 2024105,93106,99105,40106,94106,04365 300
09 janv. 2024106,90107,00105,50106,07105,18341 200
08 janv. 2024106,56108,56106,49108,36107,45308 700
05 janv. 2024105,15108,35105,15107,56106,65428 900
04 janv. 2024104,89106,91104,89105,68104,79283 500
03 janv. 2024106,92107,47104,64105,09104,21358 100
02 janv. 2024107,58110,18107,53108,94108,02315 300
29 déc. 2023109,78110,08108,47108,49107,58256 200
28 déc. 2023108,25109,86108,25109,73108,81342 100
27 déc. 2023107,99109,18107,20108,74107,82327 300
26 déc. 2023107,72108,57107,18107,99107,08212 900
22 déc. 2023107,43108,44106,80107,58106,67264 200
21 déc. 2023106,64107,45105,22106,82105,92417 200
20 déc. 2023107,10108,77105,37105,42104,53452 000
19 déc. 2023107,30109,75106,52109,03108,11423 900
18 déc. 2023108,61109,15107,14107,16106,26307 300
15 déc. 2023109,77110,10107,06107,76106,85973 800
14 déc. 2023109,91113,35109,49110,44109,51869 400
13 déc. 2023101,20106,34100,87106,24105,35485 000
12 déc. 2023101,62102,34101,10101,40100,55326 300
11 déc. 2023101,95102,56101,18102,05101,19320 600
08 déc. 2023102,32103,48102,13102,57101,71231 700
07 déc. 2023101,86103,27101,31101,92101,06387 600
06 déc. 2023102,86104,27100,89101,28100,43411 500
05 déc. 2023103,61103,87101,47101,70100,84389 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...