Skip to main content
logo
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
127.47
+0.04 (0.03%)
At close: Oct 8, 2025, 4:00 PM EDT
127.47
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT

Cullen/Frost Bankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025127.67129.07126.69127.83-0.31%129,706
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
Sep 10, 2025128.07129.14125.40126.04126.04-1.93%464,387
Sep 9, 2025129.58130.30128.08128.52128.52-0.89%357,804
Sep 8, 2025128.25129.75127.25129.67129.671.19%406,658
Sep 5, 2025130.51131.52127.73128.14128.14-1.59%353,471
Sep 4, 2025129.27130.23128.39130.21130.211.11%293,322
Sep 3, 2025129.35130.46127.94128.78128.78-0.58%315,179
Sep 2, 2025127.56129.53127.14129.53129.530.39%402,882
Aug 29, 2025130.65131.10128.65129.03129.03-1.38%422,498
Aug 28, 2025132.83132.83130.58130.84129.83-0.83%388,060
Aug 27, 2025131.23132.69131.23131.94130.930.02%785,821
Aug 26, 2025130.60132.35130.55131.92130.911.03%482,152
Aug 25, 2025130.57130.99129.57130.57129.57-0.31%471,657
Aug 22, 2025127.01131.01127.01130.97129.963.76%544,589
Aug 21, 2025126.12127.11125.40126.23125.26-0.22%338,989
Aug 20, 2025126.10126.86125.03126.51125.540.84%385,946
Aug 19, 2025125.65127.20124.74125.46124.50-0.58%453,018
Aug 18, 2025124.20126.22123.70126.19125.221.67%569,018
Aug 15, 2025126.24127.18124.10124.12123.17-1.80%687,786
Aug 14, 2025124.45126.40123.28126.39125.420.78%461,739
Aug 13, 2025125.81126.34124.56125.41124.450.45%737,213
Aug 12, 2025122.99125.07122.93124.85123.892.34%414,944
Aug 11, 2025123.54123.84121.61122.00121.06-1.04%362,179
Aug 8, 2025123.00123.44121.40123.28122.330.97%330,664
Aug 7, 2025124.69125.16121.34122.09121.15-1.27%493,880
Aug 6, 2025125.75125.92122.92123.66122.71-1.54%395,568
Aug 5, 2025126.06126.46124.35125.60124.630.06%658,041
Aug 4, 2025123.69126.20123.12125.53124.571.07%556,902
Aug 1, 2025125.83125.97122.12124.20123.25-2.52%973,939
Jul 31, 2025134.03134.03126.78127.41126.43-4.95%917,082
Jul 30, 2025135.57135.85132.96134.04133.01-0.76%484,320