Skip to main content
logo
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
123.24
-2.03 (-1.62%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Cullen/Frost Bankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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