Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
128.93
+0.19 (0.15%)
Jun 27, 2025, 4:00 PM - Market closed
Cullen/Frost Bankers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 129.22 | 130.26 | 128.21 | 128.93 | 128.93 | 0.15% | 461,676 |
Jun 26, 2025 | 127.65 | 129.05 | 126.84 | 128.74 | 128.74 | 1.29% | 249,146 |
Jun 25, 2025 | 126.54 | 127.80 | 126.02 | 127.10 | 127.10 | 0.47% | 473,505 |
Jun 24, 2025 | 127.77 | 129.04 | 126.46 | 126.50 | 126.50 | -0.01% | 407,613 |
Jun 23, 2025 | 123.97 | 126.73 | 123.76 | 126.51 | 126.51 | 1.57% | 236,173 |
Jun 20, 2025 | 124.35 | 125.05 | 123.74 | 124.56 | 124.56 | 0.81% | 364,898 |
Jun 18, 2025 | 121.86 | 124.59 | 121.86 | 123.56 | 123.56 | 0.67% | 299,144 |
Jun 17, 2025 | 122.50 | 124.29 | 122.12 | 122.74 | 122.74 | -0.78% | 237,316 |
Jun 16, 2025 | 125.46 | 125.76 | 123.41 | 123.70 | 123.70 | -0.13% | 232,698 |
Jun 13, 2025 | 125.14 | 125.44 | 123.38 | 123.86 | 123.86 | -2.14% | 283,387 |
Jun 12, 2025 | 126.82 | 126.82 | 125.59 | 126.57 | 126.57 | -0.95% | 239,695 |
Jun 11, 2025 | 129.98 | 129.98 | 127.42 | 127.79 | 127.79 | -1.05% | 272,541 |
Jun 10, 2025 | 128.71 | 129.39 | 127.97 | 129.14 | 129.14 | 0.39% | 278,691 |
Jun 9, 2025 | 129.75 | 130.05 | 128.58 | 128.64 | 128.64 | -0.45% | 307,171 |
Jun 6, 2025 | 128.75 | 129.58 | 127.29 | 129.22 | 129.22 | 2.26% | 344,358 |
Jun 5, 2025 | 126.51 | 127.22 | 125.63 | 126.37 | 126.37 | -0.13% | 304,060 |
Jun 4, 2025 | 127.63 | 128.42 | 126.50 | 126.53 | 126.53 | -1.03% | 372,911 |
Jun 3, 2025 | 126.74 | 128.54 | 125.20 | 127.85 | 127.85 | 1.32% | 309,849 |
Jun 2, 2025 | 126.50 | 127.41 | 123.77 | 126.19 | 126.19 | -0.62% | 375,059 |
May 30, 2025 | 127.73 | 128.12 | 126.22 | 126.98 | 126.98 | -1.66% | 387,942 |
May 29, 2025 | 128.66 | 129.21 | 127.71 | 129.13 | 128.12 | 0.93% | 351,319 |
May 28, 2025 | 129.93 | 130.36 | 127.84 | 127.94 | 126.94 | -1.46% | 340,605 |
May 27, 2025 | 128.04 | 130.03 | 126.47 | 129.84 | 128.83 | 2.72% | 526,466 |
May 23, 2025 | 124.10 | 127.21 | 123.99 | 126.40 | 125.41 | -0.54% | 275,736 |
May 22, 2025 | 125.48 | 127.97 | 125.26 | 127.09 | 126.10 | 0.40% | 250,825 |
May 21, 2025 | 128.51 | 129.89 | 126.52 | 126.58 | 125.59 | -3.74% | 466,032 |
May 20, 2025 | 130.73 | 131.80 | 130.17 | 131.50 | 130.47 | -0.04% | 377,429 |
May 19, 2025 | 130.01 | 131.67 | 129.38 | 131.55 | 130.52 | 0.31% | 335,874 |
May 16, 2025 | 130.08 | 131.51 | 129.20 | 131.14 | 130.12 | 0.53% | 305,396 |
May 15, 2025 | 130.06 | 130.73 | 129.36 | 130.45 | 129.43 | 0.18% | 205,178 |
May 14, 2025 | 130.18 | 130.59 | 129.07 | 130.21 | 129.19 | -0.21% | 284,640 |
May 13, 2025 | 130.00 | 130.91 | 129.05 | 130.49 | 129.47 | 0.36% | 332,060 |
May 12, 2025 | 130.40 | 131.82 | 129.44 | 130.02 | 129.00 | 4.16% | 306,070 |
May 9, 2025 | 124.05 | 125.33 | 123.86 | 124.83 | 123.86 | -0.14% | 223,723 |
May 8, 2025 | 123.73 | 125.95 | 123.12 | 125.00 | 124.02 | 1.97% | 335,260 |
May 7, 2025 | 123.47 | 124.04 | 121.85 | 122.59 | 121.63 | 0.16% | 252,374 |
May 6, 2025 | 122.09 | 123.85 | 121.27 | 122.39 | 121.43 | -1.03% | 344,766 |
May 5, 2025 | 124.46 | 125.47 | 123.37 | 123.66 | 122.69 | -1.25% | 485,731 |
May 2, 2025 | 121.57 | 125.50 | 120.80 | 125.23 | 124.25 | 4.06% | 550,300 |
May 1, 2025 | 117.69 | 121.77 | 116.47 | 120.34 | 119.40 | 3.32% | 838,660 |
Apr 30, 2025 | 115.09 | 116.64 | 114.29 | 116.47 | 115.56 | -0.99% | 723,706 |
Apr 29, 2025 | 116.36 | 118.26 | 115.94 | 117.63 | 116.71 | 0.74% | 403,219 |
Apr 28, 2025 | 115.85 | 117.15 | 114.85 | 116.77 | 115.86 | 1.29% | 379,478 |
Apr 25, 2025 | 115.73 | 116.64 | 114.61 | 115.28 | 114.38 | -0.92% | 260,913 |
Apr 24, 2025 | 114.37 | 116.62 | 113.69 | 116.35 | 115.44 | 1.37% | 299,865 |
Apr 23, 2025 | 115.94 | 119.83 | 114.02 | 114.78 | 113.88 | 1.23% | 415,791 |
Apr 22, 2025 | 111.43 | 114.08 | 111.21 | 113.38 | 112.49 | 2.47% | 316,166 |
Apr 21, 2025 | 110.34 | 111.28 | 109.43 | 110.65 | 109.79 | -0.85% | 349,721 |
Apr 17, 2025 | 111.26 | 113.07 | 111.12 | 111.60 | 110.73 | 0.37% | 426,124 |
Apr 16, 2025 | 111.02 | 112.77 | 109.95 | 111.19 | 110.32 | -0.54% | 342,384 |