Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
124.74
-2.24 (-1.76%)
Jun 2, 2025, 10:13 AM - Market open
Cullen/Frost Bankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 127.73 | 128.12 | 126.22 | 126.98 | 126.98 | -1.66% | 381,819 |
| 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 |
| Apr 15, 2025 | 110.49 | 113.50 | 110.49 | 111.79 | 110.92 | 1.70% | 657,475 |
| Apr 14, 2025 | 110.00 | 110.87 | 107.76 | 109.92 | 109.06 | 2.03% | 548,447 |
| Apr 11, 2025 | 105.80 | 109.59 | 104.38 | 107.73 | 106.89 | 0.80% | 465,964 |
| Apr 10, 2025 | 112.89 | 112.89 | 103.70 | 106.87 | 106.04 | -6.67% | 591,486 |
| Apr 9, 2025 | 103.78 | 115.50 | 101.76 | 114.51 | 113.62 | 8.23% | 942,248 |
| Apr 8, 2025 | 110.58 | 111.10 | 104.17 | 105.80 | 104.97 | -0.33% | 790,059 |
| Apr 7, 2025 | 102.97 | 110.55 | 100.31 | 106.15 | 105.32 | -0.72% | 873,894 |
| Apr 4, 2025 | 106.46 | 108.48 | 104.52 | 106.92 | 106.09 | -4.29% | 1,226,018 |
| Apr 3, 2025 | 118.04 | 118.83 | 111.40 | 111.71 | 110.84 | -10.46% | 656,293 |
| Apr 2, 2025 | 121.63 | 124.76 | 121.33 | 124.76 | 123.79 | 0.86% | 441,982 |
| Apr 1, 2025 | 124.01 | 125.39 | 121.98 | 123.70 | 122.73 | -1.20% | 582,711 |
| Mar 31, 2025 | 123.37 | 126.07 | 122.80 | 125.20 | 124.22 | 0.63% | 380,816 |
| Mar 28, 2025 | 123.00 | 125.05 | 122.80 | 124.42 | 123.45 | 0.56% | 478,280 |
| Mar 27, 2025 | 125.64 | 125.85 | 123.48 | 123.73 | 122.76 | -1.10% | 231,657 |
| Mar 26, 2025 | 125.91 | 127.15 | 124.71 | 125.11 | 124.13 | -0.18% | 330,510 |
| Mar 25, 2025 | 126.09 | 127.61 | 124.65 | 125.34 | 124.36 | -0.51% | 441,823 |
| Mar 24, 2025 | 124.57 | 126.28 | 123.98 | 125.98 | 125.00 | 2.76% | 654,696 |
| Mar 21, 2025 | 122.17 | 123.28 | 120.68 | 122.60 | 121.64 | -0.03% | 1,829,556 |
| Mar 20, 2025 | 122.46 | 126.21 | 122.46 | 122.64 | 121.68 | -1.11% | 381,467 |