Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
122.59
+0.20 (0.16%)
At close: May 7, 2025, 4:00 PM
124.00
+1.41 (1.15%)
Pre-market: May 8, 2025, 6:51 AM EDT
Cullen/Frost Bankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 123.47 | 124.04 | 121.85 | 122.59 | 122.59 | 0.16% | 252,374 |
| May 6, 2025 | 122.09 | 123.85 | 121.27 | 122.39 | 122.39 | -1.03% | 344,766 |
| May 5, 2025 | 124.46 | 125.47 | 123.37 | 123.66 | 123.66 | -1.25% | 485,731 |
| May 2, 2025 | 121.57 | 125.50 | 120.80 | 125.23 | 125.23 | 4.06% | 550,300 |
| May 1, 2025 | 117.69 | 121.77 | 116.47 | 120.34 | 120.34 | 3.32% | 838,660 |
| Apr 30, 2025 | 115.09 | 116.64 | 114.29 | 116.47 | 116.47 | -0.99% | 723,706 |
| Apr 29, 2025 | 116.36 | 118.26 | 115.94 | 117.63 | 117.63 | 0.74% | 403,219 |
| Apr 28, 2025 | 115.85 | 117.15 | 114.85 | 116.77 | 116.77 | 1.29% | 379,478 |
| Apr 25, 2025 | 115.73 | 116.64 | 114.61 | 115.28 | 115.28 | -0.92% | 260,913 |
| Apr 24, 2025 | 114.37 | 116.62 | 113.69 | 116.35 | 116.35 | 1.37% | 299,865 |
| Apr 23, 2025 | 115.94 | 119.83 | 114.02 | 114.78 | 114.78 | 1.23% | 415,791 |
| Apr 22, 2025 | 111.43 | 114.08 | 111.21 | 113.38 | 113.38 | 2.47% | 316,166 |
| Apr 21, 2025 | 110.34 | 111.28 | 109.43 | 110.65 | 110.65 | -0.85% | 349,721 |
| Apr 17, 2025 | 111.26 | 113.07 | 111.12 | 111.60 | 111.60 | 0.37% | 426,124 |
| Apr 16, 2025 | 111.02 | 112.77 | 109.95 | 111.19 | 111.19 | -0.54% | 342,384 |
| Apr 15, 2025 | 110.49 | 113.50 | 110.49 | 111.79 | 111.79 | 1.70% | 657,475 |
| Apr 14, 2025 | 110.00 | 110.87 | 107.76 | 109.92 | 109.92 | 2.03% | 548,447 |
| Apr 11, 2025 | 105.80 | 109.59 | 104.38 | 107.73 | 107.73 | 0.80% | 465,964 |
| Apr 10, 2025 | 112.89 | 112.89 | 103.70 | 106.87 | 106.87 | -6.67% | 591,486 |
| Apr 9, 2025 | 103.78 | 115.50 | 101.76 | 114.51 | 114.51 | 8.23% | 942,248 |
| Apr 8, 2025 | 110.58 | 111.10 | 104.17 | 105.80 | 105.80 | -0.33% | 790,059 |
| Apr 7, 2025 | 102.97 | 110.55 | 100.31 | 106.15 | 106.15 | -0.72% | 873,894 |
| Apr 4, 2025 | 106.46 | 108.48 | 104.52 | 106.92 | 106.92 | -4.29% | 1,226,018 |
| Apr 3, 2025 | 118.04 | 118.83 | 111.40 | 111.71 | 111.71 | -10.46% | 656,293 |
| Apr 2, 2025 | 121.63 | 124.76 | 121.33 | 124.76 | 124.76 | 0.86% | 441,982 |
| Apr 1, 2025 | 124.01 | 125.39 | 121.98 | 123.70 | 123.70 | -1.20% | 582,711 |
| Mar 31, 2025 | 123.37 | 126.07 | 122.80 | 125.20 | 125.20 | 0.63% | 380,816 |
| Mar 28, 2025 | 123.00 | 125.05 | 122.80 | 124.42 | 124.42 | 0.56% | 478,280 |
| Mar 27, 2025 | 125.64 | 125.85 | 123.48 | 123.73 | 123.73 | -1.10% | 231,657 |
| Mar 26, 2025 | 125.91 | 127.15 | 124.71 | 125.11 | 125.11 | -0.18% | 330,510 |
| Mar 25, 2025 | 126.09 | 127.61 | 124.65 | 125.34 | 125.34 | -0.51% | 441,823 |
| Mar 24, 2025 | 124.57 | 126.28 | 123.98 | 125.98 | 125.98 | 2.76% | 654,696 |
| Mar 21, 2025 | 122.17 | 123.28 | 120.68 | 122.60 | 122.60 | -0.03% | 1,829,556 |
| Mar 20, 2025 | 122.46 | 126.21 | 122.46 | 122.64 | 122.64 | -1.11% | 381,467 |
| Mar 19, 2025 | 123.30 | 125.30 | 121.64 | 124.02 | 124.02 | 1.13% | 298,661 |
| Mar 18, 2025 | 123.84 | 124.57 | 121.62 | 122.63 | 122.63 | -1.49% | 366,844 |
| Mar 17, 2025 | 123.05 | 124.89 | 122.41 | 124.49 | 124.49 | 1.53% | 781,707 |
| Mar 14, 2025 | 121.05 | 122.89 | 119.89 | 122.62 | 122.62 | 2.29% | 687,297 |
| Mar 13, 2025 | 123.97 | 124.02 | 119.61 | 119.87 | 119.87 | -2.83% | 483,844 |
| Mar 12, 2025 | 122.68 | 125.22 | 122.06 | 123.36 | 123.36 | 1.25% | 471,763 |
| Mar 11, 2025 | 126.58 | 126.90 | 121.75 | 121.84 | 121.84 | -3.84% | 551,378 |
| Mar 10, 2025 | 127.04 | 129.38 | 125.75 | 126.70 | 126.70 | -1.88% | 637,025 |
| Mar 7, 2025 | 127.27 | 130.15 | 126.56 | 129.13 | 129.13 | 0.99% | 410,655 |
| Mar 6, 2025 | 128.11 | 128.53 | 126.07 | 127.86 | 127.86 | -1.10% | 326,240 |
| Mar 5, 2025 | 130.89 | 131.71 | 127.10 | 129.28 | 129.28 | -1.27% | 394,125 |
| Mar 4, 2025 | 133.40 | 134.16 | 128.47 | 130.94 | 130.94 | -2.95% | 348,567 |
| Mar 3, 2025 | 137.39 | 139.36 | 134.29 | 134.92 | 134.92 | -1.54% | 373,440 |
| Feb 28, 2025 | 136.19 | 138.00 | 135.59 | 137.03 | 137.03 | 0.43% | 323,165 |
| Feb 27, 2025 | 136.33 | 138.00 | 135.60 | 136.44 | 135.50 | 0.53% | 356,574 |
| Feb 26, 2025 | 136.43 | 138.33 | 134.27 | 135.72 | 134.79 | -0.69% | 466,607 |