Skip to main content
logo
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
133.70
-2.68 (-1.97%)
Mar 27, 2026, 4:00 PM EDT - Market closed

Cullen/Frost Bankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026135.67135.73133.57133.70133.70-1.97%409,462
Mar 26, 2026135.65136.55134.53136.38136.380.78%291,647
Mar 25, 2026135.44137.06134.12135.33135.330.40%366,010
Mar 24, 2026132.36136.59132.36134.79134.790.89%402,254
Mar 23, 2026135.16136.21133.06133.60133.601.02%545,472
Mar 20, 2026131.03132.50130.23132.25132.250.97%966,393
Mar 19, 2026129.27131.95128.65130.98130.981.18%493,527
Mar 18, 2026130.28131.10129.00129.45129.45-0.70%495,373
Mar 17, 2026133.26133.53130.20130.36130.36-1.24%370,456
Mar 16, 2026131.66134.20131.66132.00132.00-0.10%477,076
Mar 13, 2026133.83134.84131.69132.13132.13-0.60%428,815
Mar 12, 2026131.43134.20130.29132.93132.93-0.35%664,591
Mar 11, 2026133.30134.30132.26133.40133.40-0.45%596,553
Mar 10, 2026136.89136.89133.22134.00134.00-0.34%699,733
Mar 9, 2026134.22135.79132.50134.46134.46-0.66%826,698
Mar 6, 2026133.54136.46132.14135.36135.36-1.58%750,878
Mar 5, 2026138.41139.50136.36137.53137.53-1.55%585,427
Mar 4, 2026140.52140.75138.43139.70139.70-0.55%796,140
Mar 3, 2026141.84142.12136.37140.47140.470.19%712,242
Mar 2, 2026136.95140.79136.00140.21140.211.44%778,620
Feb 27, 2026140.90141.00137.64138.22138.22-4.07%1,140,353
Feb 26, 2026142.89145.63142.72144.08143.080.89%459,412
Feb 25, 2026143.07143.80141.26142.81141.820.61%456,175
Feb 24, 2026142.13142.70140.50141.94140.95-0.13%508,390
Feb 23, 2026145.44146.29140.72142.13141.14-2.28%774,432
Feb 20, 2026144.46146.24143.09145.44144.430.40%514,519
Feb 19, 2026143.42145.48143.01144.86143.850.35%390,579
Feb 18, 2026143.08146.78143.03144.36143.360.10%393,472
Feb 17, 2026145.15146.70143.95144.21143.21-0.19%601,505
Feb 13, 2026145.95145.95142.23144.48143.480.26%530,037
Feb 12, 2026147.18148.97141.44144.11143.11-1.47%448,939
Feb 11, 2026147.21148.46145.21146.26145.24-665,234
Feb 10, 2026146.51147.89144.99146.26145.24-0.57%357,651
Feb 9, 2026145.53148.29145.53147.10146.080.28%445,990
Feb 6, 2026145.00148.12144.42146.69145.672.15%610,761
Feb 5, 2026142.53144.35141.74143.60142.600.87%490,738
Feb 4, 2026141.23144.16139.40142.36141.371.28%536,179
Feb 3, 2026138.38142.05137.73140.56139.581.08%434,213
Feb 2, 2026138.67139.83137.21139.06138.090.90%441,910
Jan 30, 2026139.32139.48135.19137.82136.86-0.68%1,086,196
Jan 29, 2026138.75140.45135.19138.77137.812.65%837,222
Jan 28, 2026134.54137.88134.54135.19134.25-0.27%587,281
Jan 27, 2026136.68137.29135.19135.56134.62-0.56%597,573
Jan 26, 2026137.49139.12135.17136.33135.38-0.79%777,293
Jan 23, 2026140.75141.10136.85137.42136.47-3.29%564,371
Jan 22, 2026143.34144.97141.84142.09141.10-0.87%634,346
Jan 21, 2026138.26143.87138.26143.33142.344.35%638,699
Jan 20, 2026136.37139.59134.57137.35136.40-0.94%495,801
Jan 16, 2026139.05139.98137.92138.65137.69-0.35%493,897
Jan 15, 2026137.30139.45136.91139.13138.161.47%520,346