Skip to main content
logo
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
137.46
-0.19 (-0.14%)
Jul 23, 2025, 10:56 AM - Market open

Cullen/Frost Bankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 2025138.19138.82138.19137.34--0.23%1,951
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
Jun 2, 2025126.50127.41123.77126.19126.19-0.62%375,059
May 30, 2025127.73128.12126.22126.98126.98-1.66%387,942
May 29, 2025128.66129.21127.71129.13128.120.93%351,319
May 28, 2025129.93130.36127.84127.94126.94-1.46%340,605
May 27, 2025128.04130.03126.47129.84128.832.72%526,466
May 23, 2025124.10127.21123.99126.40125.41-0.54%275,736
May 22, 2025125.48127.97125.26127.09126.100.40%250,825
May 21, 2025128.51129.89126.52126.58125.59-3.74%466,032
May 20, 2025130.73131.80130.17131.50130.47-0.04%377,429
May 19, 2025130.01131.67129.38131.55130.520.31%335,874
May 16, 2025130.08131.51129.20131.14130.120.53%305,396
May 15, 2025130.06130.73129.36130.45129.430.18%205,178
May 14, 2025130.18130.59129.07130.21129.19-0.21%284,640
May 13, 2025130.00130.91129.05130.49129.470.36%332,060
May 12, 2025130.40131.82129.44130.02129.004.16%306,070