Cullen/Frost Bankers, Inc. (CFR.PRB)
NYSE: CFR.PRB · Real-Time Price · USD · Preferred Stock
16.90
+0.08 (0.49%)
At close: Apr 24, 2025
Cullen/Frost Bankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.98 | 17.02 | 16.90 | 17.01 | 17.01 | 0.65% | 8,492 |
| Apr 24, 2025 | 16.92 | 17.00 | 16.85 | 16.90 | 16.90 | 0.49% | 4,449 |
| Apr 23, 2025 | 16.89 | 17.00 | 16.76 | 16.82 | 16.82 | 1.03% | 4,386 |
| Apr 22, 2025 | 16.54 | 16.72 | 16.54 | 16.65 | 16.65 | 0.88% | 28,400 |
| Apr 21, 2025 | 16.50 | 16.57 | 16.36 | 16.50 | 16.50 | 0.12% | 12,248 |
| Apr 17, 2025 | 16.74 | 16.79 | 16.48 | 16.48 | 16.48 | -0.66% | 54,289 |
| Apr 16, 2025 | 16.59 | 16.85 | 16.50 | 16.59 | 16.59 | - | 31,484 |
| Apr 15, 2025 | 16.44 | 16.64 | 16.44 | 16.59 | 16.59 | 1.28% | 24,849 |
| Apr 14, 2025 | 16.51 | 16.68 | 16.38 | 16.38 | 16.38 | -0.43% | 13,637 |
| Apr 11, 2025 | 16.55 | 16.60 | 16.34 | 16.45 | 16.45 | -0.90% | 29,290 |
| Apr 10, 2025 | 16.81 | 17.26 | 16.40 | 16.60 | 16.60 | -2.52% | 13,949 |
| Apr 9, 2025 | 16.72 | 17.21 | 16.60 | 17.03 | 17.03 | 0.89% | 10,579 |
| Apr 8, 2025 | 16.96 | 16.98 | 16.80 | 16.88 | 16.88 | 0.42% | 9,247 |
| Apr 7, 2025 | 16.99 | 17.50 | 16.75 | 16.81 | 16.81 | -2.44% | 9,617 |
| Apr 4, 2025 | 17.20 | 17.24 | 16.93 | 17.23 | 17.23 | -0.35% | 14,303 |
| Apr 3, 2025 | 17.42 | 17.44 | 17.19 | 17.29 | 17.29 | -1.48% | 20,418 |
| Apr 2, 2025 | 17.64 | 17.64 | 17.55 | 17.55 | 17.55 | -0.57% | 5,801 |
| Apr 1, 2025 | 17.73 | 17.79 | 17.64 | 17.65 | 17.65 | 0.11% | 3,456 |
| Mar 31, 2025 | 17.54 | 17.65 | 17.52 | 17.63 | 17.63 | -0.34% | 9,498 |
| Mar 28, 2025 | 17.70 | 17.75 | 17.57 | 17.69 | 17.69 | -0.06% | 6,749 |
| Mar 27, 2025 | 17.59 | 17.70 | 17.55 | 17.70 | 17.70 | -0.11% | 3,669 |
| Mar 26, 2025 | 17.88 | 17.88 | 17.63 | 17.72 | 17.72 | -0.84% | 5,735 |
| Mar 25, 2025 | 17.93 | 17.93 | 17.80 | 17.87 | 17.87 | 0.22% | 5,136 |
| Mar 24, 2025 | 18.05 | 18.05 | 17.83 | 17.83 | 17.83 | -0.61% | 9,122 |
| Mar 21, 2025 | 17.94 | 18.01 | 17.84 | 17.94 | 17.94 | 0.06% | 6,795 |
| Mar 20, 2025 | 18.05 | 18.05 | 17.88 | 17.93 | 17.93 | -0.11% | 4,626 |
| Mar 19, 2025 | 17.93 | 18.03 | 17.91 | 17.95 | 17.95 | 0.17% | 7,472 |
| Mar 18, 2025 | 17.94 | 18.00 | 17.90 | 17.92 | 17.92 | -0.94% | 6,748 |
| Mar 17, 2025 | 18.04 | 18.13 | 17.91 | 18.09 | 18.09 | 0.67% | 7,603 |
| Mar 14, 2025 | 17.88 | 18.03 | 17.77 | 17.97 | 17.97 | 0.45% | 14,893 |
| Mar 13, 2025 | 17.93 | 17.98 | 17.76 | 17.89 | 17.89 | 0.45% | 7,258 |
| Mar 12, 2025 | 18.01 | 18.05 | 17.79 | 17.81 | 17.81 | -0.50% | 24,827 |
| Mar 11, 2025 | 18.13 | 18.13 | 17.90 | 17.90 | 17.90 | -1.00% | 20,743 |
| Mar 10, 2025 | 18.14 | 18.14 | 18.06 | 18.08 | 18.08 | -0.39% | 7,456 |
| Mar 7, 2025 | 18.24 | 18.24 | 18.01 | 18.15 | 18.15 | -0.11% | 9,938 |
| Mar 6, 2025 | 18.09 | 18.17 | 17.99 | 18.17 | 18.17 | 0.23% | 7,924 |
| Mar 5, 2025 | 18.05 | 18.13 | 17.98 | 18.13 | 18.13 | 0.72% | 8,631 |
| Mar 4, 2025 | 18.09 | 18.09 | 17.95 | 18.00 | 18.00 | -0.55% | 8,223 |
| Mar 3, 2025 | 18.05 | 18.15 | 18.05 | 18.10 | 18.10 | 0.50% | 19,097 |
| Feb 28, 2025 | 18.24 | 18.24 | 17.95 | 18.01 | 18.01 | -1.85% | 8,288 |
| Feb 27, 2025 | 18.48 | 18.48 | 18.35 | 18.35 | 18.07 | -0.70% | 6,901 |
| Feb 26, 2025 | 18.51 | 18.55 | 18.35 | 18.48 | 18.20 | 0.54% | 8,639 |
| Feb 25, 2025 | 18.48 | 18.49 | 18.34 | 18.38 | 18.10 | 0.22% | 9,524 |
| Feb 24, 2025 | 18.31 | 18.40 | 18.31 | 18.34 | 18.06 | 0.05% | 4,582 |
| Feb 21, 2025 | 18.58 | 18.58 | 18.28 | 18.33 | 18.05 | -0.65% | 8,830 |
| Feb 20, 2025 | 18.46 | 18.52 | 18.42 | 18.45 | 18.17 | 0.11% | 8,248 |
| Feb 19, 2025 | 18.44 | 18.57 | 18.43 | 18.43 | 18.15 | -0.91% | 2,920 |
| Feb 18, 2025 | 18.60 | 18.60 | 18.42 | 18.60 | 18.32 | - | 4,474 |
| Feb 14, 2025 | 18.55 | 18.60 | 18.49 | 18.60 | 18.32 | 1.20% | 9,062 |
| Feb 13, 2025 | 18.44 | 18.50 | 18.38 | 18.38 | 18.10 | 0.22% | 5,347 |