Skip to main content
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
121.84
-4.86 (-3.84%)
At close: Mar 11, 2025, 4:00 PM
121.30
-0.54 (-0.44%)
Pre-market: Mar 12, 2025, 4:30 AM EST

Cullen/Frost Bankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 4, 2025136.09138.77135.85138.62137.672.02%358,070
Feb 3, 2025136.19138.01134.82135.87134.94-2.53%358,670
Jan 31, 2025140.32141.62138.90139.40138.44-0.80%619,624
Jan 30, 2025139.14146.44138.86140.53139.561.25%953,553
Jan 29, 2025139.09141.71138.05138.80137.84-1.03%530,049
Jan 28, 2025140.56141.94139.32140.24139.27-0.62%389,020
Jan 27, 2025140.42141.69139.74141.12140.151.28%564,931
Jan 24, 2025139.43141.90138.48139.33138.37-0.63%971,978
Jan 23, 2025140.46140.95139.47140.22139.260.02%468,821
Jan 22, 2025142.04142.65139.99140.19139.23-1.69%437,302
Jan 21, 2025144.10145.53142.47142.60141.62-0.41%482,131
Jan 17, 2025141.03143.43140.92143.19142.202.02%351,311
Jan 16, 2025139.76141.29139.25140.36139.39-0.15%547,764
Jan 15, 2025142.39143.76139.42140.57139.601.20%471,767
Jan 14, 2025135.80139.10135.77138.91137.953.35%352,531
Jan 13, 2025131.99134.90131.99134.41133.491.36%455,697
Jan 10, 2025133.49133.89130.64132.61131.70-2.26%561,304
Jan 8, 2025133.98136.52133.11135.68134.750.82%317,762
Jan 7, 2025136.08136.56133.54134.58133.65-0.40%381,134
Jan 6, 2025134.95137.79134.61135.12134.190.54%302,827
Jan 3, 2025132.96134.58131.52134.40133.481.24%209,531
Jan 2, 2025134.97135.73132.52132.76131.85-1.11%247,780
Dec 31, 2024135.21135.91133.96134.25133.33-0.32%247,599
Dec 30, 2024134.69135.59133.05134.68133.75-0.41%194,466
Dec 27, 2024135.60136.92133.60135.24134.31-1.00%188,514
Dec 26, 2024135.31136.82134.39136.61135.670.48%195,403