Skip to main content
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
111.19
-0.60 (-0.54%)
At close: Apr 16, 2025, 4:00 PM
113.00
+1.81 (1.63%)
Pre-market: Apr 17, 2025, 4:19 AM EDT

Cullen/Frost Bankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 2025111.02112.77109.95111.19111.19-0.54%342,384
Apr 15, 2025110.49113.50110.49111.79111.791.70%657,475
Apr 14, 2025110.00110.87107.76109.92109.922.03%548,447
Apr 11, 2025105.80109.59104.38107.73107.730.80%465,964
Apr 10, 2025112.89112.89103.70106.87106.87-6.67%591,486
Apr 9, 2025103.78115.50101.76114.51114.518.23%942,248
Apr 8, 2025110.58111.10104.17105.80105.80-0.33%790,059
Apr 7, 2025102.97110.55100.31106.15106.15-0.72%873,894
Apr 4, 2025106.46108.48104.52106.92106.92-4.29%1,226,018
Apr 3, 2025118.04118.83111.40111.71111.71-10.46%656,293
Apr 2, 2025121.63124.76121.33124.76124.760.86%441,982
Apr 1, 2025124.01125.39121.98123.70123.70-1.20%582,711
Mar 31, 2025123.37126.07122.80125.20125.200.63%380,816
Mar 28, 2025123.00125.05122.80124.42124.420.56%478,280
Mar 27, 2025125.64125.85123.48123.73123.73-1.10%231,657
Mar 26, 2025125.91127.15124.71125.11125.11-0.18%330,510
Mar 25, 2025126.09127.61124.65125.34125.34-0.51%441,823
Mar 24, 2025124.57126.28123.98125.98125.982.76%654,696
Mar 21, 2025122.17123.28120.68122.60122.60-0.03%1,829,556
Mar 20, 2025122.46126.21122.46122.64122.64-1.11%381,467
Mar 19, 2025123.30125.30121.64124.02124.021.13%298,661
Mar 18, 2025123.84124.57121.62122.63122.63-1.49%366,844
Mar 17, 2025123.05124.89122.41124.49124.491.53%781,707
Mar 14, 2025121.05122.89119.89122.62122.622.29%687,297
Mar 13, 2025123.97124.02119.61119.87119.87-2.83%483,844
Mar 12, 2025122.68125.22122.06123.36123.361.25%471,763
Mar 11, 2025126.58126.90121.75121.84121.84-3.84%551,378
Mar 10, 2025127.04129.38125.75126.70126.70-1.88%637,025
Mar 7, 2025127.27130.15126.56129.13129.130.99%410,655
Mar 6, 2025128.11128.53126.07127.86127.86-1.10%326,240
Mar 5, 2025130.89131.71127.10129.28129.28-1.27%394,125
Mar 4, 2025133.40134.16128.47130.94130.94-2.95%348,567
Mar 3, 2025137.39139.36134.29134.92134.92-1.54%373,440
Feb 28, 2025136.19138.00135.59137.03137.030.43%323,165
Feb 27, 2025136.33138.00135.60136.44135.500.53%356,574
Feb 26, 2025136.43138.33134.27135.72134.79-0.69%466,607
Feb 25, 2025139.65140.31136.33136.66135.72-1.52%484,885
Feb 24, 2025141.08141.08138.71138.77137.82-1.13%316,986
Feb 21, 2025143.33143.33139.84140.35139.38-1.42%459,684
Feb 20, 2025144.91145.10140.81142.37141.39-1.85%305,751
Feb 19, 2025143.90145.53143.31145.05144.050.17%457,675
Feb 18, 2025144.31145.34143.49144.81143.810.74%462,187
Feb 14, 2025144.20145.17142.78143.75142.76-0.02%564,412
Feb 13, 2025142.00143.86140.98143.78142.791.65%450,971
Feb 12, 2025140.48143.21139.85141.44140.47-0.54%553,228
Feb 11, 2025138.12142.41138.04142.21141.232.65%394,572
Feb 10, 2025140.73140.97137.97138.54137.59-1.47%351,638
Feb 7, 2025141.16141.68138.72140.60139.63-0.34%500,552
Feb 6, 2025141.00141.35139.49141.08140.110.56%226,155
Feb 5, 2025139.02140.59138.64140.29139.321.20%388,245