Skip to main content
logo
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
121.27
+0.78 (0.65%)
Nov 19, 2025, 4:00 PM EST - Market closed

Cullen/Frost Bankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 2025120.62121.63119.73121.27121.270.65%393,048
Nov 18, 2025119.38121.42119.38120.49120.490.49%404,740
Nov 17, 2025122.75122.75119.15119.90119.90-2.35%478,635
Nov 14, 2025122.94123.46121.25122.78122.78-0.28%429,281
Nov 13, 2025124.18124.79121.98123.12123.12-0.93%549,878
Nov 12, 2025126.11127.00123.81124.27124.27-0.54%509,584
Nov 11, 2025124.54125.55123.84124.94124.940.53%284,151
Nov 10, 2025126.00127.08124.05124.28124.28-1.15%415,550
Nov 7, 2025123.46125.75122.49125.73125.731.61%544,508
Nov 6, 2025123.94124.84122.32123.74123.74-0.27%451,329
Nov 5, 2025123.52126.04122.40124.08124.080.63%490,481
Nov 4, 2025121.20123.36120.29123.30123.301.14%636,013
Nov 3, 2025122.55122.64119.37121.91121.91-1.00%743,500
Oct 31, 2025123.75123.98121.93123.14123.14-0.24%496,184
Oct 30, 2025123.53124.87121.03123.44123.441.67%576,937
Oct 29, 2025122.50124.32121.17121.41121.41-1.48%568,510
Oct 28, 2025125.99125.99122.88123.24123.24-1.62%409,668
Oct 27, 2025125.37126.33124.64125.27125.270.33%490,128
Oct 24, 2025124.56125.67124.22124.86124.861.07%423,612
Oct 23, 2025123.03124.16122.31123.54123.540.37%437,652
Oct 22, 2025125.60125.95122.71123.09123.09-1.45%373,314
Oct 21, 2025123.96125.87123.17124.90124.90-0.16%453,125
Oct 20, 2025123.60125.76123.07125.10125.102.12%376,939
Oct 17, 2025122.38123.54120.52122.50122.501.47%578,797
Oct 16, 2025125.86126.99119.00120.73120.73-4.85%1,080,668
Oct 15, 2025129.53129.73125.71126.89126.89-1.62%341,276
Oct 14, 2025124.82130.03124.31128.98128.982.92%289,506
Oct 13, 2025124.51125.92123.57125.32125.322.03%285,406
Oct 10, 2025128.47129.66122.55122.83122.83-3.94%404,625
Oct 9, 2025127.90128.32126.66127.87127.870.31%234,270
Oct 8, 2025127.67129.07126.69127.47127.470.03%289,988
Oct 7, 2025128.17129.23127.40127.43127.43-0.42%224,161
Oct 6, 2025128.00129.40126.70127.97127.971.08%348,202
Oct 3, 2025126.28128.30126.28126.60126.600.62%307,707
Oct 2, 2025125.50126.48125.12125.82125.820.03%386,430
Oct 1, 2025126.12126.48124.93125.78125.78-0.78%371,786
Sep 30, 2025127.27128.20125.33126.77126.77-0.39%271,728
Sep 29, 2025129.06129.06124.53127.27127.27-1.25%405,594
Sep 26, 2025129.07129.49127.73128.88128.880.55%312,763
Sep 25, 2025126.31128.51124.84128.17128.172.05%418,852
Sep 24, 2025125.45126.35124.87125.59125.590.08%228,740
Sep 23, 2025125.40127.17124.46125.49125.490.48%331,236
Sep 22, 2025126.85126.98124.58124.89124.89-1.79%274,977
Sep 19, 2025128.60128.70126.77127.17127.17-1.22%742,000
Sep 18, 2025127.03129.22126.07128.74128.742.02%336,223
Sep 17, 2025125.78128.87125.24126.19126.190.47%447,573
Sep 16, 2025127.64127.64124.29125.60125.60-1.46%327,453
Sep 15, 2025127.67128.13126.62127.46127.46-0.02%399,976
Sep 12, 2025128.00128.11126.86127.49127.49-0.41%311,366
Sep 11, 2025126.22128.19125.91128.01128.011.56%576,161