Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.89	20.77	19.89	20.72	456,098	+0.95(+4.80%)
May 29, 2003	20.13	20.13	19.68	19.77	269,811	-0.40(-1.99%)
May 28, 2003	19.75	20.22	19.70	20.17	339,854	+0.43(+2.16%)
May 27, 2003	19.44	19.76	19.38	19.75	182,833	+0.31(+1.60%)
May 23, 2003	19.46	19.58	19.43	19.44	313,382	-0.02(-0.09%)
May 22, 2003	19.71	19.71	19.43	19.46	350,212	-0.25(-1.27%)
May 21, 2003	19.51	19.72	19.48	19.71	259,453	+0.26(+1.31%)
May 20, 2003	19.61	19.68	19.27	19.45	462,017	-0.13(-0.65%)
May 19, 2003	19.85	19.85	19.40	19.58	451,659	-0.27(-1.38%)
May 16, 2003	19.89	19.96	19.68	19.85	540,609	-0.04(-0.18%)
May 15, 2003	20.22	20.22	19.80	19.89	478,295	-0.32(-1.57%)
May 14, 2003	20.37	20.44	20.19	20.20	237,256	-0.18(-0.87%)
May 13, 2003	20.16	20.45	20.16	20.38	201,906	+0.22(+1.09%)
May 12, 2003	20.10	20.25	20.06	20.16	243,504	+0.06(+0.30%)
May 09, 2003	20.13	20.22	20.03	20.10	153,896	+0.10(+0.49%)
May 08, 2003	20.07	20.09	19.87	20.00	336,401	-0.26(-1.26%)
May 07, 2003	20.13	20.37	19.96	20.26	254,356	+0.11(+0.54%)
May 06, 2003	19.79	20.22	19.79	20.15	283,951	+0.32(+1.63%)
May 05, 2003	19.91	19.99	19.75	19.83	132,521	-0.12(-0.61%)
May 02, 2003	19.83	20.05	19.83	19.95	182,340	+0.12(+0.61%)
May 01, 2003	19.94	20.02	19.61	19.83	189,081	-0.12(-0.58%)
Apr 30, 2003	19.58	19.95	19.58	19.94	204,537	+0.32(+1.61%)
Apr 29, 2003	19.66	19.83	19.60	19.63	180,696	-0.03(-0.15%)
Apr 28, 2003	19.40	19.70	19.40	19.66	161,952	+0.20(+1.03%)
Apr 25, 2003	19.74	19.87	19.34	19.46	225,911	-0.36(-1.84%)
Apr 24, 2003	19.82	19.89	19.58	19.82	210,949	-0.03(-0.15%)
Apr 23, 2003	19.91	20.00	19.83	19.85	223,938	-0.01(-0.03%)
Apr 22, 2003	19.38	20.00	19.32	19.86	228,871	+0.49(+2.51%)
Apr 21, 2003	19.18	19.46	19.18	19.37	147,812	+0.10(+0.54%)
Apr 17, 2003	19.15	19.28	19.04	19.27	124,136	+0.16(+0.86%)
Apr 16, 2003	19.24	19.45	19.06	19.10	296,283	-0.13(-0.70%)
Apr 15, 2003	18.87	19.32	18.87	19.24	284,444	+0.36(+1.93%)
Apr 14, 2003	18.62	18.87	18.58	18.87	201,084	+0.26(+1.41%)
Apr 11, 2003	18.70	18.81	18.55	18.61	91,416	+0.04(+0.20%)
Apr 10, 2003	18.38	18.62	18.36	18.57	124,629	+0.19(+1.06%)
Apr 09, 2003	18.58	18.70	18.28	18.38	184,642	-0.17(-0.92%)
Apr 08, 2003	18.68	18.70	18.51	18.55	338,374	-0.12(-0.65%)
Apr 07, 2003	19.01	19.13	18.67	18.67	193,850	-0.10(-0.52%)
Apr 04, 2003	18.82	18.90	18.74	18.77	183,327	+0.00(+0.00%)
Apr 03, 2003	19.13	19.13	18.69	18.77	169,516	-0.25(-1.31%)
Apr 02, 2003	18.85	19.05	18.79	19.02	184,149	+0.36(+1.92%)
Apr 01, 2003	18.55	18.69	18.43	18.66	197,302	+0.18(+0.99%)
Mar 31, 2003	18.67	18.75	18.43	18.48	310,587	-0.26(-1.36%)
Mar 28, 2003	18.77	18.92	18.71	18.73	393,290	-0.03(-0.16%)
Mar 27, 2003	18.79	18.92	18.73	18.76	293,159	-0.08(-0.42%)
Mar 26, 2003	18.88	18.90	18.80	18.84	239,722	-0.12(-0.61%)
Mar 25, 2003	18.70	18.96	18.67	18.96	9,618,514	+0.23(+1.20%)
Mar 24, 2003	18.95	18.95	18.64	18.73	155,047	-0.27(-1.41%)
Mar 21, 2003	18.84	19.00	18.76	19.00	279,676	+0.23(+1.23%)
Mar 20, 2003	18.46	18.78	18.25	18.77	217,526	+0.27(+1.48%)
Mar 19, 2003	18.37	18.50	18.23	18.50	262,906	+0.28(+1.54%)
Mar 18, 2003	18.12	18.22	18.03	18.22	368,791	+0.04(+0.20%)
Mar 17, 2003	18.20	18.22	17.67	18.18	633,342	-0.09(-0.47%)
Mar 14, 2003	18.27	18.37	18.09	18.26	251,725	+0.05(+0.30%)
Mar 13, 2003	18.03	18.22	17.73	18.21	239,229	+0.33(+1.84%)
Mar 12, 2003	18.10	18.10	17.73	17.88	255,836	-0.23(-1.28%)
Mar 11, 2003	18.09	18.22	17.95	18.11	231,337	+0.02(+0.13%)
Mar 10, 2003	18.61	18.61	18.08	18.09	183,656	-0.52(-2.81%)
Mar 07, 2003	18.52	18.61	18.37	18.61	180,203	+0.00(+0.00%)
Mar 06, 2003	18.70	18.70	18.43	18.61	100,788	-0.08(-0.42%)
Mar 05, 2003	18.53	18.70	18.48	18.69	205,688	+0.05(+0.26%)
Mar 04, 2003	18.88	18.95	18.60	18.64	238,900	-0.18(-0.97%)
Mar 03, 2003	18.95	19.15	18.72	18.82	161,130	-0.13(-0.67%)
Feb 28, 2003	18.98	19.09	18.85	18.95	143,373	+0.04(+0.19%)
Feb 27, 2003	18.70	18.96	18.59	18.92	159,157	+0.14(+0.75%)
Feb 26, 2003	19.07	19.07	18.78	18.78	190,890	-0.30(-1.56%)
Feb 25, 2003	18.92	19.11	18.60	19.07	248,766	+0.15(+0.80%)
Feb 24, 2003	19.25	19.25	18.90	18.92	252,712	-0.33(-1.71%)
Feb 21, 2003	18.96	19.31	18.96	19.25	219,006	+0.27(+1.44%)
Feb 20, 2003	18.76	19.07	18.76	18.98	261,426	+0.21(+1.10%)
Feb 19, 2003	18.76	18.85	18.61	18.77	260,768	+0.11(+0.59%)
Feb 18, 2003	18.54	18.73	18.51	18.66	308,778	+0.14(+0.75%)
Feb 14, 2003	18.58	18.67	18.40	18.52	551,461	-0.06(-0.33%)
Feb 13, 2003	18.47	18.58	18.31	18.58	296,118	+0.17(+0.93%)
Feb 12, 2003	18.39	18.65	18.34	18.41	323,412	+0.04(+0.20%)
Feb 11, 2003	18.68	18.79	18.37	18.37	184,807	-0.29(-1.53%)
Feb 10, 2003	18.43	18.72	18.38	18.66	215,060	+0.23(+1.25%)
Feb 07, 2003	18.73	18.83	18.37	18.43	288,719	-0.26(-1.40%)
Feb 06, 2003	18.58	18.70	18.40	18.69	171,324	+0.07(+0.39%)
Feb 05, 2003	18.88	19.05	18.54	18.62	140,085	-0.12(-0.65%)
Feb 04, 2003	18.84	18.95	18.73	18.74	335,743	-0.18(-0.93%)
Feb 03, 2003	18.92	19.10	18.82	18.92	248,108	+0.02(+0.10%)
Jan 31, 2003	18.70	18.98	18.63	18.90	280,827	+0.16(+0.88%)
Jan 30, 2003	18.70	18.90	18.70	18.73	219,170	+0.06(+0.33%)
Jan 29, 2003	18.69	18.85	18.42	18.67	97,500	-0.02(-0.10%)
Jan 28, 2003	18.53	18.69	18.40	18.69	217,855	+0.26(+1.39%)
Jan 27, 2003	18.85	18.97	18.37	18.43	194,178	-0.51(-2.70%)
Jan 24, 2003	19.16	19.16	18.88	18.95	295,296	-0.32(-1.64%)
Jan 23, 2003	19.12	19.30	18.85	19.26	179,874	+0.13(+0.67%)
Jan 22, 2003	19.46	19.57	18.98	19.13	240,380	-0.58(-2.93%)
Jan 21, 2003	20.04	20.16	19.69	19.71	133,015	-0.31(-1.55%)
Jan 17, 2003	19.83	20.07	19.71	20.02	182,340	+0.18(+0.89%)
Jan 16, 2003	19.99	20.02	19.69	19.85	185,629	-0.13(-0.67%)
Jan 15, 2003	20.00	20.08	19.81	19.98	232,159	+0.01(+0.06%)
Jan 14, 2003	19.94	20.03	19.79	19.97	267,509	+0.03(+0.15%)
Jan 13, 2003	20.10	20.25	19.86	19.94	282,143	-0.05(-0.27%)
Jan 10, 2003	19.95	20.07	19.71	19.99	335,743	-0.05(-0.27%)
Jan 09, 2003	20.10	20.37	20.05	20.05	349,719	-0.05(-0.27%)
Jan 08, 2003	20.22	20.40	20.06	20.10	100,131	-0.26(-1.25%)
Jan 07, 2003	20.52	20.62	20.31	20.36	122,821	-0.10(-0.51%)
Jan 06, 2003	20.07	20.62	20.04	20.46	323,576	+0.40(+2.00%)
Jan 03, 2003	20.27	20.37	19.99	20.06	148,305	-0.30(-1.49%)
Jan 02, 2003	20.04	20.36	19.89	20.36	108,680	+0.47(+2.39%)
Dec 31, 2002	19.83	20.05	19.44	19.89	167,543	+0.06(+0.31%)
Dec 30, 2002	19.79	19.84	19.60	19.83	166,392	+0.04(+0.18%)
Dec 27, 2002	20.00	20.03	19.73	19.79	116,737	-0.21(-1.06%)
Dec 26, 2002	20.16	20.34	19.97	20.00	87,142	-0.17(-0.84%)
Dec 24, 2002	20.15	20.22	20.07	20.17	58,533	+0.02(+0.12%)
Dec 23, 2002	20.25	20.31	20.08	20.15	132,850	-0.09(-0.45%)
Dec 20, 2002	19.95	20.33	19.81	20.24	338,045	+0.38(+1.93%)
Dec 19, 2002	19.92	20.09	19.79	19.86	224,596	-0.03(-0.15%)
Dec 18, 2002	20.13	20.19	19.82	19.89	179,052	-0.28(-1.39%)
Dec 17, 2002	20.04	20.44	20.02	20.17	285,102	+0.07(+0.36%)
Dec 16, 2002	19.78	20.09	19.77	20.09	142,222	+0.32(+1.63%)
Dec 13, 2002	19.71	19.94	19.55	19.77	206,345	+0.07(+0.34%)
Dec 12, 2002	19.95	20.03	19.64	19.71	132,028	-0.22(-1.10%)
Dec 11, 2002	19.89	20.01	19.72	19.92	169,187	-0.02(-0.12%)
Dec 10, 2002	19.42	19.95	19.37	19.95	186,615	+0.57(+2.92%)
Dec 09, 2002	19.74	19.74	19.37	19.38	132,686	-0.44(-2.24%)
Dec 06, 2002	19.23	19.83	19.23	19.83	218,184	+0.54(+2.81%)
Dec 05, 2002	19.46	19.46	19.26	19.29	164,583	-0.05(-0.25%)
Dec 04, 2002	19.67	19.70	19.25	19.33	370,929	-0.71(-3.55%)
Dec 03, 2002	20.24	20.25	19.99	20.05	174,284	-0.22(-1.08%)
Dec 02, 2002	20.25	20.44	20.03	20.27	282,471	+0.13(+0.66%)
Nov 29, 2002	20.42	20.42	20.08	20.13	142,222	+0.00(+0.00%)
Nov 27, 2002	19.74	20.37	19.74	20.13	221,308	+0.49(+2.48%)
Nov 26, 2002	19.74	19.98	19.64	19.64	192,699	-0.19(-0.98%)
Nov 25, 2002	19.86	20.10	19.58	19.84	295,132	+0.13(+0.65%)
Nov 22, 2002	19.58	20.01	19.57	19.71	248,930	+0.15(+0.78%)
Nov 21, 2002	19.16	19.97	19.16	19.56	284,773	+0.29(+1.48%)
Nov 20, 2002	19.09	19.27	18.95	19.27	523,181	+0.18(+0.92%)
Nov 19, 2002	19.28	19.37	18.99	19.10	263,070	-0.18(-0.95%)
Nov 18, 2002	20.01	20.01	19.28	19.28	238,736	-0.58(-2.91%)
Nov 15, 2002	19.46	20.00	19.46	19.86	343,635	+0.38(+1.94%)
Nov 14, 2002	18.88	19.52	18.88	19.48	225,418	+0.75(+3.99%)
Nov 13, 2002	19.01	19.01	18.43	18.73	272,935	-0.27(-1.44%)
Nov 12, 2002	18.76	19.27	18.76	19.01	252,712	+0.22(+1.20%)
Nov 11, 2002	19.07	19.07	18.67	18.78	248,601	-0.22(-1.18%)
Nov 08, 2002	18.99	19.25	18.82	19.01	345,444	+0.00(+0.00%)
Nov 07, 2002	19.46	19.46	18.79	19.01	495,394	-0.46(-2.34%)
Nov 06, 2002	20.30	20.30	19.31	19.46	476,321	-0.79(-3.90%)
Nov 05, 2002	20.79	20.79	19.98	20.25	683,161	-0.78(-3.73%)
Nov 04, 2002	21.57	21.83	20.87	21.04	484,378	-0.47(-2.21%)
Nov 01, 2002	21.06	21.51	20.83	21.51	267,674	+0.45(+2.14%)
Oct 31, 2002	20.98	21.13	20.44	21.06	451,823	+0.23(+1.11%)
Oct 30, 2002	21.01	21.07	20.62	20.83	494,901	-0.18(-0.87%)
Oct 29, 2002	21.17	21.32	20.75	21.01	311,245	-0.26(-1.20%)
Oct 28, 2002	21.47	21.56	21.17	21.27	465,799	-0.07(-0.31%)
Oct 25, 2002	20.89	21.48	20.89	21.34	245,970	+0.32(+1.53%)
Oct 24, 2002	21.20	21.41	20.92	21.01	390,988	-0.28(-1.31%)
Oct 23, 2002	21.14	21.14	20.67	21.29	120,025	+0.27(+1.30%)
Oct 22, 2002	21.38	21.38	20.80	21.02	142,222	-0.40(-1.87%)
Oct 21, 2002	21.35	21.57	21.14	21.42	217,526	+0.04(+0.17%)
Oct 18, 2002	21.48	21.53	21.09	21.38	169,680	+0.05(+0.23%)
Oct 17, 2002	21.38	21.55	21.05	21.34	131,535	+0.77(+3.73%)
Oct 16, 2002	20.79	20.98	20.31	20.57	303,846	-0.21(-1.02%)
Oct 15, 2002	21.23	21.35	20.68	20.78	674,118	+0.55(+2.71%)
Oct 14, 2002	19.77	20.31	19.58	20.23	196,645	+0.39(+1.96%)
Oct 11, 2002	19.49	20.64	19.49	19.85	336,401	+0.50(+2.61%)
Oct 10, 2002	18.12	19.55	18.06	19.34	279,347	+1.37(+7.61%)
Oct 09, 2002	19.03	19.03	17.82	17.97	739,885	-1.09(-5.71%)
Oct 08, 2002	18.06	19.19	18.06	19.06	331,633	+1.00(+5.52%)
Oct 07, 2002	18.37	18.52	17.83	18.06	487,666	-0.52(-2.78%)
Oct 04, 2002	19.32	19.43	18.03	18.58	683,490	-0.59(-3.08%)
Oct 03, 2002	20.34	20.37	19.14	19.17	371,915	-1.08(-5.35%)
Oct 02, 2002	21.23	21.23	20.01	20.25	213,744	-1.29(-5.99%)
Oct 01, 2002	20.86	21.60	20.58	21.54	344,293	+0.77(+3.72%)
Sep 30, 2002	20.20	20.86	19.63	20.77	265,865	+0.54(+2.68%)
Sep 27, 2002	20.65	20.86	20.01	20.23	180,367	-0.46(-2.20%)
Sep 26, 2002	20.19	20.74	20.19	20.68	233,639	+0.55(+2.75%)
Sep 25, 2002	19.38	20.19	19.24	20.13	740,543	+1.00(+5.21%)
Sep 24, 2002	19.61	19.63	19.04	19.13	292,501	-0.54(-2.72%)
Sep 23, 2002	19.64	19.70	19.34	19.67	128,740	+0.02(+0.12%)
Sep 20, 2002	19.58	19.72	19.47	19.64	247,615	+0.19(+0.97%)
Sep 19, 2002	20.31	20.31	19.34	19.46	560,833	-1.00(-4.88%)
Sep 18, 2002	21.14	21.17	20.37	20.45	488,817	-0.95(-4.43%)
Sep 17, 2002	21.86	21.96	21.35	21.40	147,648	-0.30(-1.40%)
Sep 16, 2002	21.77	21.77	21.53	21.71	204,044	-0.03(-0.14%)
Sep 13, 2002	21.37	21.85	21.35	21.74	258,960	+0.22(+1.02%)
Sep 12, 2002	22.22	22.24	21.47	21.52	193,027	-0.74(-3.31%)
Sep 11, 2002	22.49	22.52	22.18	22.25	61,163	-0.11(-0.49%)
Sep 10, 2002	22.75	22.80	22.32	22.36	308,614	-0.33(-1.45%)
Sep 09, 2002	22.14	22.81	22.05	22.69	177,572	+0.55(+2.50%)
Sep 06, 2002	22.05	22.24	21.88	22.14	264,714	+0.27(+1.25%)
Sep 05, 2002	22.01	22.02	21.74	21.86	151,429	-0.15(-0.66%)
Sep 04, 2002	22.05	22.08	21.59	22.01	293,816	-0.13(-0.58%)
Sep 03, 2002	22.75	22.75	22.13	22.14	154,389	-0.61(-2.67%)
Aug 30, 2002	22.96	23.20	22.75	22.75	104,570	-0.21(-0.93%)
Aug 29, 2002	22.72	22.98	22.44	22.96	166,227	+0.21(+0.94%)
Aug 28, 2002	23.10	23.14	22.69	22.75	245,970	-0.36(-1.58%)
Aug 27, 2002	22.94	23.27	22.90	23.11	157,677	+0.18(+0.80%)
Aug 26, 2002	22.87	23.09	22.50	22.93	249,916	+0.27(+1.21%)
Aug 23, 2002	22.80	22.96	22.59	22.66	265,207	-0.15(-0.64%)
Aug 22, 2002	23.10	23.11	22.69	22.80	199,604	-0.30(-1.29%)
Aug 21, 2002	22.93	23.11	22.70	23.10	296,118	+0.17(+0.74%)
Aug 20, 2002	22.81	22.93	22.59	22.93	341,169	+0.32(+1.43%)
Aug 16, 2002	22.30	22.81	22.20	22.61	267,674	+0.31(+1.39%)
Aug 15, 2002	22.48	22.52	21.83	22.30	426,503	-0.16(-0.70%)
Aug 14, 2002	21.54	22.50	21.53	22.45	354,158	+0.92(+4.29%)
Aug 13, 2002	22.32	22.45	21.24	21.53	387,700	-0.83(-3.70%)
Aug 12, 2002	22.25	22.49	21.69	22.36	150,936	+0.66(+3.06%)
Aug 07, 2002	21.66	21.82	21.41	21.69	256,986	+0.18(+0.85%)
Aug 06, 2002	21.00	21.59	21.00	21.51	308,285	+0.63(+3.00%)
Aug 05, 2002	21.41	21.41	20.81	20.89	676,419	-0.37(-1.75%)
Aug 02, 2002	21.68	21.80	20.59	21.26	413,678	-0.40(-1.83%)
Aug 01, 2002	22.26	22.38	21.65	21.65	641,234	-0.61(-2.73%)
Jul 31, 2002	21.71	22.37	21.56	22.26	249,259	+0.55(+2.52%)
Jul 30, 2002	21.93	22.16	21.41	21.71	392,139	-0.30(-1.38%)
Jul 29, 2002	20.98	22.08	20.98	22.02	458,564	+1.46(+7.10%)
Jul 26, 2002	20.44	20.81	20.27	20.56	524,661	+0.18(+0.90%)
Jul 25, 2002	19.46	20.53	19.13	20.37	735,775	+0.91(+4.69%)
Jul 24, 2002	17.73	19.46	17.21	19.46	902,660	+1.58(+8.84%)
Jul 23, 2002	18.12	18.17	17.49	17.88	450,179	-0.52(-2.81%)
Jul 22, 2002	19.50	19.50	18.16	18.40	551,625	-1.11(-5.67%)
Jul 19, 2002	19.89	19.89	18.95	19.50	416,802	-0.66(-3.29%)
Jul 17, 2002	20.50	20.57	20.07	20.17	252,876	-0.26(-1.28%)
Jul 12, 2002	20.64	20.79	20.37	20.43	84,182	-0.21(-1.00%)
Jul 11, 2002	20.93	20.98	20.48	20.64	168,529	-0.32(-1.51%)
Jul 10, 2002	21.07	21.33	20.84	20.95	157,842	-0.03(-0.14%)
Jul 09, 2002	21.53	21.53	20.98	20.98	237,585	-0.49(-2.27%)
Jul 08, 2002	21.35	21.47	21.35	21.47	121,505	+0.10(+0.48%)
Jul 05, 2002	20.95	21.41	20.95	21.37	84,346	+0.48(+2.30%)
Jul 04, 2002	21.20	21.24	20.69	20.89	226,405	+0.00(+0.00%)
Jul 03, 2002	21.20	21.24	20.69	20.89	226,405	-0.32(-1.52%)
Jul 02, 2002	21.48	21.59	21.17	21.21	158,006	-0.38(-1.75%)
Jul 01, 2002	21.83	21.85	21.48	21.59	212,758	-0.28(-1.28%)
Jun 28, 2002	21.53	21.86	21.53	21.86	281,156	+0.24(+1.13%)
Jun 27, 2002	20.98	21.65	20.98	21.62	407,594	+0.77(+3.70%)
Jun 26, 2002	20.96	20.99	20.43	20.85	345,115	-0.46(-2.14%)
Jun 25, 2002	21.23	21.60	21.21	21.31	389,837	-0.35(-1.60%)
Jun 21, 2002	21.65	21.83	21.47	21.65	1,109,828	+0.00(+0.00%)
Jun 20, 2002	21.90	21.97	21.57	21.65	447,713	-0.33(-1.49%)
Jun 19, 2002	22.19	22.29	21.98	21.98	215,553	-0.27(-1.23%)
Jun 18, 2002	22.05	22.32	22.02	22.25	148,799	+0.21(+0.94%)
Jun 17, 2002	21.59	22.05	21.59	22.05	262,412	+0.38(+1.74%)
Jun 14, 2002	21.65	21.69	21.31	21.67	433,079	-0.42(-1.90%)
Jun 12, 2002	22.20	22.20	22.00	22.09	262,577	-0.17(-0.77%)
Jun 11, 2002	22.44	22.58	22.26	22.26	210,785	-0.12(-0.54%)
Jun 10, 2002	22.46	22.56	22.32	22.38	193,850	-0.02(-0.08%)
Jun 07, 2002	22.26	22.47	22.05	22.40	120,519	+0.09(+0.38%)
Jun 06, 2002	22.63	22.63	22.19	22.31	207,990	-0.40(-1.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Cullen/Frost Bankers (NY: CFR )

Historical Prices

Popular Pages