Skip to main content
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
125.23
-0.75 (-0.59%)
Nov 4, 2024, 1:09 PM EST - Market open

Cullen/Frost Bankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024129.95129.95125.55125.98125.98-1.08%637,622
Oct 31, 2024133.92135.00124.63127.35127.35-2.39%1,147,601
Oct 30, 2024129.14132.60129.14130.47130.470.52%839,829
Oct 29, 2024132.54132.67129.69129.79129.79-1.93%534,212
Oct 28, 2024128.87133.03128.26132.35132.353.87%648,739
Oct 25, 2024128.26128.90126.28127.42127.42-0.05%593,879
Oct 24, 2024125.71127.67124.01127.49127.491.65%556,227
Oct 23, 2024123.06125.98123.06125.42125.421.92%845,310
Oct 22, 2024120.51123.37120.15123.06123.062.16%446,876
Oct 21, 2024123.69123.69120.12120.46120.46-2.54%528,233
Oct 18, 2024123.73124.02122.46123.60123.60-0.38%465,386
Oct 17, 2024123.01124.25122.44124.07124.070.67%375,305
Oct 16, 2024122.36124.91122.24123.25123.251.78%359,465
Oct 15, 2024121.00124.31119.70121.10121.100.92%472,600
Oct 14, 2024119.26120.26118.51120.00120.001.01%224,799
Oct 11, 2024116.90120.59116.47118.80118.802.57%378,627
Oct 10, 2024116.05117.65114.32115.82115.82-0.63%525,110
Oct 9, 2024113.05117.40113.05116.55116.552.72%441,494
Oct 8, 2024113.89114.85113.23113.46113.460.07%445,351
Oct 7, 2024112.05113.89112.05113.38113.380.05%406,376
Oct 4, 2024111.20113.46111.08113.32113.324.01%489,376
Oct 3, 2024107.37109.15106.59108.95108.950.51%279,938
Oct 2, 2024107.79109.46107.79108.40108.400.39%306,929
Oct 1, 2024110.90110.90107.72107.98107.98-3.47%335,722
Sep 30, 2024111.25112.61110.63111.86111.860.60%291,742
Sep 27, 2024112.73113.20110.93111.19111.19-0.48%270,800
Sep 26, 2024112.36112.36110.96111.73111.730.64%436,426
Sep 25, 2024112.62112.71110.50111.02111.02-1.32%382,129
Sep 24, 2024112.65113.80111.29112.50112.50-0.04%406,922
Sep 23, 2024113.82114.59112.15112.54112.54-1.49%453,060
Sep 20, 2024114.82115.95113.49114.24114.24-1.14%1,344,154
Sep 19, 2024113.70116.10112.99115.56115.563.37%850,416
Sep 18, 2024110.45114.54110.15111.79111.791.00%754,377
Sep 17, 2024110.79113.28110.53110.68110.680.24%351,103
Sep 16, 2024109.99110.83108.55110.42110.420.92%315,985
Sep 13, 2024106.40109.54106.40109.41109.413.34%581,394
Sep 12, 2024105.93106.59104.79105.87105.870.11%201,407
Sep 11, 2024105.68106.35103.61105.75105.75-0.93%273,119
Sep 10, 2024108.65108.65105.59106.74106.74-1.70%304,478
Sep 9, 2024106.77108.75106.58108.59108.591.75%375,791
Sep 6, 2024109.98110.52106.22106.72106.72-2.57%322,218
Sep 5, 2024112.52112.52109.27109.54109.54-1.94%371,946
Sep 4, 2024111.76113.47111.36111.71111.71-0.69%425,954
Sep 3, 2024111.34112.88111.25112.49112.490.23%367,393
Aug 30, 2024112.00112.42111.00112.23112.23-0.17%261,460
Aug 29, 2024113.39113.70111.55112.42111.48-0.07%240,300
Aug 28, 2024110.74112.85110.59112.50111.561.61%328,242
Aug 27, 2024110.57110.98109.34110.72109.79-0.49%240,478
Aug 26, 2024112.57112.91111.16111.26110.33-0.47%337,744
Aug 23, 2024109.95114.59109.95111.79110.852.48%470,589
Aug 22, 2024108.88109.77108.37109.09108.170.51%245,689
Aug 21, 2024108.95109.07107.32108.54107.630.52%326,798
Aug 20, 2024110.00110.00107.49107.98107.07-2.48%332,517
Aug 19, 2024109.71110.79109.34110.73109.800.69%314,502
Aug 16, 2024108.33110.36108.16109.97109.051.48%402,504
Aug 15, 2024108.09109.90107.95108.37107.462.07%279,126
Aug 14, 2024107.19107.19105.28106.17105.28-0.22%299,303
Aug 13, 2024106.39106.97104.68106.40105.510.95%243,299
Aug 12, 2024106.63108.43105.21105.40104.52-0.25%441,040
Aug 9, 2024106.02106.07104.70105.66104.77-0.50%324,774
Aug 8, 2024105.83106.44104.59106.19105.301.34%459,152
Aug 7, 2024106.58108.11104.70104.79103.91-0.32%577,050
Aug 6, 2024105.50106.60104.59105.13104.25-0.35%704,436
Aug 5, 2024104.72107.32102.62105.50104.61-3.13%733,814
Aug 2, 2024110.55110.70107.21108.91108.00-3.31%739,867
Aug 1, 2024117.03117.43112.00112.64111.70-3.78%703,901
Jul 31, 2024119.11120.45116.97117.06116.08-2.20%745,008
Jul 30, 2024118.40119.73117.41119.69118.691.45%344,351
Jul 29, 2024120.12120.19117.67117.98116.99-1.47%436,201
Jul 26, 2024120.37121.95118.86119.74118.741.72%596,326
Jul 25, 2024115.49123.17115.49117.71116.723.39%1,644,766
Jul 24, 2024115.17116.52113.79113.85112.89-1.32%687,729
Jul 23, 2024113.86116.39113.40115.37114.400.72%446,712
Jul 22, 2024113.58114.76111.79114.54113.580.76%477,191
Jul 19, 2024112.03113.82111.62113.68112.731.00%678,244
Jul 18, 2024112.77115.69111.70112.55111.61-1.03%1,335,325
Jul 17, 2024110.59114.55110.29113.72112.771.95%1,018,608
Jul 16, 2024108.00111.84108.00111.54110.603.75%653,595
Jul 15, 2024104.86107.80104.37107.51106.613.82%1,135,357
Jul 12, 2024103.01103.77101.85103.55102.681.46%551,007
Jul 11, 2024101.34102.37100.38102.06101.202.03%643,142
Jul 10, 202498.67100.2298.61100.0399.191.17%401,958
Jul 9, 202497.3999.4597.0198.8798.041.24%340,469
Jul 8, 202498.5698.9796.9497.6696.84-0.08%512,318
Jul 5, 202498.4698.6797.1897.7496.92-0.76%884,342
Jul 3, 2024101.37101.3798.4598.4997.66-2.50%323,464
Jul 2, 202499.81101.2799.16101.02100.170.28%492,377
Jul 1, 2024101.49102.32100.36100.7499.89-0.88%404,438
Jun 28, 2024100.36102.20100.24101.63100.782.27%549,597
Jun 27, 202498.1999.6198.1399.3798.540.32%220,018
Jun 26, 202497.7099.0597.3299.0598.220.81%304,477
Jun 25, 202498.68100.0798.2398.2597.43-1.14%431,842
Jun 24, 202498.85100.5598.3199.3898.551.03%532,340
Jun 21, 202498.4898.8197.0998.3797.54-0.02%773,267
Jun 20, 202497.6798.8797.6798.3997.560.37%315,911
Jun 18, 202497.0098.8696.8598.0397.210.84%422,410
Jun 17, 202494.9297.4094.5597.2196.392.29%299,011
Jun 14, 202494.7895.5094.0995.0394.23-0.81%349,175
Jun 13, 202497.4897.6095.7895.8195.01-2.28%372,466
Jun 12, 202499.75100.7897.4398.0597.230.12%420,683