Skip to main content
logo
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
125.04
+0.19 (0.15%)
Aug 13, 2025, 2:58 PM - Market open

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025125.81126.34124.56125.09-0.19%453,708
Aug 12, 2025122.99125.07122.93124.85124.852.34%414,944
Aug 11, 2025123.54123.84121.61122.00122.00-1.04%362,179
Aug 8, 2025123.00123.44121.40123.28123.280.97%330,664
Aug 7, 2025124.69125.16121.34122.09122.09-1.27%493,880
Aug 6, 2025125.75125.92122.92123.66123.66-1.54%395,568
Aug 5, 2025126.06126.46124.35125.60125.600.06%658,041
Aug 4, 2025123.69126.20123.12125.53125.531.07%556,902
Aug 1, 2025125.83125.97122.12124.20124.20-2.52%973,939
Jul 31, 2025134.03134.03126.78127.41127.41-4.95%917,082
Jul 30, 2025135.57135.85132.96134.04134.04-0.76%484,320
Jul 29, 2025135.90135.90134.57135.06135.06-0.16%278,841
Jul 28, 2025135.58135.66134.38135.28135.280.26%329,153
Jul 25, 2025134.98135.14132.75134.93134.93-0.31%239,793
Jul 24, 2025136.52136.52134.93135.35135.35-1.07%265,339
Jul 23, 2025138.19138.82136.32136.82136.82-0.60%250,747
Jul 22, 2025137.79138.73136.48137.65137.650.17%294,781
Jul 21, 2025139.15140.27137.28137.42137.42-0.95%191,282
Jul 18, 2025138.65139.32136.87138.74138.740.15%328,796
Jul 17, 2025135.98139.43135.84138.53138.532.06%577,893
Jul 16, 2025133.45136.27132.52135.73135.732.10%628,490
Jul 15, 2025136.49137.27132.69132.94132.94-3.32%224,444
Jul 14, 2025136.38137.68136.16137.51137.510.81%247,813
Jul 11, 2025137.00137.70135.92136.40136.40-0.83%396,111
Jul 10, 2025136.86139.34136.84137.54137.540.50%291,244
Jul 9, 2025137.00137.23135.95136.86136.860.27%252,368
Jul 8, 2025136.24137.83136.15136.49136.490.95%462,556
Jul 7, 2025136.05137.72134.63135.20135.20-0.73%329,017
Jul 3, 2025136.25137.57135.62136.19136.191.28%394,298
Jul 2, 2025133.05134.63131.79134.47134.471.48%458,572
Jul 1, 2025127.83133.90127.45132.51132.513.09%466,363
Jun 30, 2025129.57130.00128.13128.54128.54-0.30%241,717
Jun 27, 2025129.22130.26128.21128.93128.930.15%461,676
Jun 26, 2025127.65129.05126.84128.74128.741.29%249,146
Jun 25, 2025126.54127.80126.02127.10127.100.47%473,505
Jun 24, 2025127.77129.04126.46126.50126.50-0.01%407,613
Jun 23, 2025123.97126.73123.76126.51126.511.57%236,173
Jun 20, 2025124.35125.05123.74124.56124.560.81%364,898
Jun 18, 2025121.86124.59121.86123.56123.560.67%299,144
Jun 17, 2025122.50124.29122.12122.74122.74-0.78%237,316
Jun 16, 2025125.46125.76123.41123.70123.70-0.13%232,698
Jun 13, 2025125.14125.44123.38123.86123.86-2.14%283,387
Jun 12, 2025126.82126.82125.59126.57126.57-0.95%239,695
Jun 11, 2025129.98129.98127.42127.79127.79-1.05%272,541
Jun 10, 2025128.71129.39127.97129.14129.140.39%278,691
Jun 9, 2025129.75130.05128.58128.64128.64-0.45%307,171
Jun 6, 2025128.75129.58127.29129.22129.222.26%344,358
Jun 5, 2025126.51127.22125.63126.37126.37-0.13%304,060
Jun 4, 2025127.63128.42126.50126.53126.53-1.03%372,911
Jun 3, 2025126.74128.54125.20127.85127.851.32%309,849