Skip to main content
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
132.87
+1.59 (1.21%)
Dec 20, 2024, 4:00 PM EST - Market closed

Cullen/Frost Bankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024130.36134.87130.36132.87132.871.21%977,189
Dec 19, 2024133.07134.57130.82131.28131.280.37%485,116
Dec 18, 2024137.94138.84130.30130.79130.79-4.27%481,140
Dec 17, 2024138.69140.00136.05136.62136.62-2.11%476,068
Dec 16, 2024137.96140.38137.55139.57139.571.28%344,269
Dec 13, 2024137.57138.11136.20137.80137.800.17%280,228
Dec 12, 2024138.05139.40137.48137.56137.56-0.57%329,631
Dec 11, 2024138.27139.88137.41138.35138.350.68%247,916
Dec 10, 2024137.36139.00136.12137.41137.410.20%218,920
Dec 9, 2024138.18139.59137.08137.13137.13-0.82%274,314
Dec 6, 2024139.39139.52137.55138.26138.260.03%242,397
Dec 5, 2024140.91141.92137.98138.22138.22-1.45%267,434
Dec 4, 2024138.99140.35138.03140.25140.250.62%218,706
Dec 3, 2024140.11140.18138.48139.39139.39-0.51%212,493
Dec 2, 2024141.62141.62139.01140.10140.10-0.37%291,656
Nov 29, 2024142.83142.83139.93140.62140.62-1.24%178,951
Nov 27, 2024143.80144.81142.19142.38141.43-0.37%226,237
Nov 26, 2024142.92144.15142.08142.91141.95-0.70%319,649
Nov 25, 2024143.75147.64143.61143.92142.951.12%556,787
Nov 22, 2024139.72142.63139.49142.32141.372.00%434,295
Nov 21, 2024138.80141.16138.44139.53138.591.26%271,302
Nov 20, 2024137.37138.19136.33137.79136.87-0.03%346,473
Nov 19, 2024136.18138.76136.18137.83136.91-0.47%264,110
Nov 18, 2024138.96139.98138.41138.48137.55-0.57%460,559
Nov 15, 2024140.05140.70137.71139.27138.34-0.15%272,037
Nov 14, 2024139.58140.88137.72139.48138.540.58%463,591
Nov 13, 2024141.42142.53138.35138.68137.75-1.63%502,587
Nov 12, 2024142.11143.56140.04140.98140.03-1.43%598,622
Nov 11, 2024141.83144.89141.20143.02142.062.77%445,472
Nov 8, 2024139.01140.25136.91139.17138.240.81%432,013
Nov 7, 2024142.03142.19137.65138.05137.12-3.91%859,507
Nov 6, 2024137.18144.19136.59143.66142.7012.60%1,234,901
Nov 5, 2024125.26127.79124.54127.58126.722.14%454,184
Nov 4, 2024125.70126.09123.20124.91124.07-0.85%553,682
Nov 1, 2024129.95129.95125.55125.98125.14-1.08%637,622
Oct 31, 2024133.92135.00124.63127.35126.50-2.39%1,147,601
Oct 30, 2024129.14132.60129.14130.47129.590.52%839,829
Oct 29, 2024132.54132.67129.69129.79128.92-1.93%534,212
Oct 28, 2024128.87133.03128.26132.35131.463.87%648,739
Oct 25, 2024128.26128.90126.28127.42126.57-0.05%593,879
Oct 24, 2024125.71127.67124.01127.49126.631.65%556,227
Oct 23, 2024123.06125.98123.06125.42124.581.92%845,310
Oct 22, 2024120.51123.37120.15123.06122.232.16%446,876
Oct 21, 2024123.69123.69120.12120.46119.65-2.54%528,233
Oct 18, 2024123.73124.02122.46123.60122.77-0.38%465,386
Oct 17, 2024123.01124.25122.44124.07123.240.67%375,305
Oct 16, 2024122.36124.91122.24123.25122.421.78%359,465
Oct 15, 2024121.00124.31119.70121.10120.290.92%472,600
Oct 14, 2024119.26120.26118.51120.00119.201.01%224,799
Oct 11, 2024116.90120.59116.47118.80118.002.57%378,627
Oct 10, 2024116.05117.65114.32115.82115.04-0.63%525,110
Oct 9, 2024113.05117.40113.05116.55115.772.72%441,494
Oct 8, 2024113.89114.85113.23113.46112.700.07%445,351
Oct 7, 2024112.05113.89112.05113.38112.620.05%406,376
Oct 4, 2024111.20113.46111.08113.32112.564.01%489,376
Oct 3, 2024107.37109.15106.59108.95108.220.51%279,938
Oct 2, 2024107.79109.46107.79108.40107.670.39%306,929
Oct 1, 2024110.90110.90107.72107.98107.26-3.47%335,722
Sep 30, 2024111.25112.61110.63111.86111.110.60%291,742
Sep 27, 2024112.73113.20110.93111.19110.44-0.48%270,800
Sep 26, 2024112.36112.36110.96111.73110.980.64%436,426
Sep 25, 2024112.62112.71110.50111.02110.28-1.32%382,129
Sep 24, 2024112.65113.80111.29112.50111.75-0.04%406,922
Sep 23, 2024113.82114.59112.15112.54111.79-1.49%453,060
Sep 20, 2024114.82115.95113.49114.24113.47-1.14%1,344,154
Sep 19, 2024113.70116.10112.99115.56114.793.37%850,416
Sep 18, 2024110.45114.54110.15111.79111.041.00%754,377
Sep 17, 2024110.79113.28110.53110.68109.940.24%351,103
Sep 16, 2024109.99110.83108.55110.42109.680.92%315,985
Sep 13, 2024106.40109.54106.40109.41108.683.34%581,394
Sep 12, 2024105.93106.59104.79105.87105.160.11%201,407
Sep 11, 2024105.68106.35103.61105.75105.04-0.93%273,119
Sep 10, 2024108.65108.65105.59106.74106.02-1.70%304,478
Sep 9, 2024106.77108.75106.58108.59107.861.75%375,791
Sep 6, 2024109.98110.52106.22106.72106.00-2.57%322,218
Sep 5, 2024112.52112.52109.27109.54108.81-1.94%371,946
Sep 4, 2024111.76113.47111.36111.71110.96-0.69%425,954
Sep 3, 2024111.34112.88111.25112.49111.740.23%367,393
Aug 30, 2024112.00112.42111.00112.23111.48-0.17%261,460
Aug 29, 2024113.39113.70111.55112.42110.73-0.07%240,300
Aug 28, 2024110.74112.85110.59112.50110.811.61%328,242
Aug 27, 2024110.57110.98109.34110.72109.05-0.49%240,478
Aug 26, 2024112.57112.91111.16111.26109.59-0.47%337,744
Aug 23, 2024109.95114.59109.95111.79110.112.48%470,589
Aug 22, 2024108.88109.77108.37109.09107.450.51%245,689
Aug 21, 2024108.95109.07107.32108.54106.910.52%326,798
Aug 20, 2024110.00110.00107.49107.98106.36-2.48%332,517
Aug 19, 2024109.71110.79109.34110.73109.060.69%314,502
Aug 16, 2024108.33110.36108.16109.97108.321.48%402,504
Aug 15, 2024108.09109.90107.95108.37106.742.07%279,126
Aug 14, 2024107.19107.19105.28106.17104.57-0.22%299,303
Aug 13, 2024106.39106.97104.68106.40104.800.95%243,299
Aug 12, 2024106.63108.43105.21105.40103.81-0.25%441,040
Aug 9, 2024106.02106.07104.70105.66104.07-0.50%324,774
Aug 8, 2024105.83106.44104.59106.19104.591.34%459,152
Aug 7, 2024106.58108.11104.70104.79103.21-0.32%577,050
Aug 6, 2024105.50106.60104.59105.13103.55-0.35%704,436
Aug 5, 2024104.72107.32102.62105.50103.91-3.13%733,814
Aug 2, 2024110.55110.70107.21108.91107.27-3.31%739,867
Aug 1, 2024117.03117.43112.00112.64110.95-3.78%703,901