Skip to main content
logo
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
128.14
-2.07 (-1.59%)
Sep 5, 2025, 4:00 PM - Market closed

Cullen/Frost Bankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025130.51131.52127.73128.14128.14-1.59%353,471
Sep 4, 2025129.27130.23128.39130.21130.211.11%293,322
Sep 3, 2025129.35130.46127.94128.78128.78-0.58%315,179
Sep 2, 2025127.56129.53127.14129.53129.530.39%402,882
Aug 29, 2025130.65131.10128.65129.03129.03-1.38%422,498
Aug 28, 2025132.83132.83130.58130.84129.83-0.83%388,060
Aug 27, 2025131.23132.69131.23131.94130.930.02%785,821
Aug 26, 2025130.60132.35130.55131.92130.911.03%482,152
Aug 25, 2025130.57130.99129.57130.57129.57-0.31%471,657
Aug 22, 2025127.01131.01127.01130.97129.963.76%544,589
Aug 21, 2025126.12127.11125.40126.23125.26-0.22%338,989
Aug 20, 2025126.10126.86125.03126.51125.540.84%385,946
Aug 19, 2025125.65127.20124.74125.46124.50-0.58%453,018
Aug 18, 2025124.20126.22123.70126.19125.221.67%569,018
Aug 15, 2025126.24127.18124.10124.12123.17-1.80%687,786
Aug 14, 2025124.45126.40123.28126.39125.420.78%461,739
Aug 13, 2025125.81126.34124.56125.41124.450.45%737,213
Aug 12, 2025122.99125.07122.93124.85123.892.34%414,944
Aug 11, 2025123.54123.84121.61122.00121.06-1.04%362,179
Aug 8, 2025123.00123.44121.40123.28122.330.97%330,664
Aug 7, 2025124.69125.16121.34122.09121.15-1.27%493,880
Aug 6, 2025125.75125.92122.92123.66122.71-1.54%395,568
Aug 5, 2025126.06126.46124.35125.60124.630.06%658,041
Aug 4, 2025123.69126.20123.12125.53124.571.07%556,902
Aug 1, 2025125.83125.97122.12124.20123.25-2.52%973,939
Jul 31, 2025134.03134.03126.78127.41126.43-4.95%917,082
Jul 30, 2025135.57135.85132.96134.04133.01-0.76%484,320
Jul 29, 2025135.90135.90134.57135.06134.02-0.16%278,841
Jul 28, 2025135.58135.66134.38135.28134.240.26%329,153
Jul 25, 2025134.98135.14132.75134.93133.89-0.31%239,793
Jul 24, 2025136.52136.52134.93135.35134.31-1.07%265,339
Jul 23, 2025138.19138.82136.32136.82135.77-0.60%250,747
Jul 22, 2025137.79138.73136.48137.65136.590.17%294,781
Jul 21, 2025139.15140.27137.28137.42136.36-0.95%191,282
Jul 18, 2025138.65139.32136.87138.74137.670.15%328,796
Jul 17, 2025135.98139.43135.84138.53137.472.06%577,893
Jul 16, 2025133.45136.27132.52135.73134.692.10%628,490
Jul 15, 2025136.49137.27132.69132.94131.92-3.32%224,444
Jul 14, 2025136.38137.68136.16137.51136.450.81%247,813
Jul 11, 2025137.00137.70135.92136.40135.35-0.83%396,111
Jul 10, 2025136.86139.34136.84137.54136.480.50%291,244
Jul 9, 2025137.00137.23135.95136.86135.810.27%252,368
Jul 8, 2025136.24137.83136.15136.49135.440.95%462,556
Jul 7, 2025136.05137.72134.63135.20134.16-0.73%329,017
Jul 3, 2025136.25137.57135.62136.19135.141.28%394,298
Jul 2, 2025133.05134.63131.79134.47133.441.48%458,572
Jul 1, 2025127.83133.90127.45132.51131.493.09%466,363
Jun 30, 2025129.57130.00128.13128.54127.55-0.30%241,717
Jun 27, 2025129.22130.26128.21128.93127.940.15%461,676
Jun 26, 2025127.65129.05126.84128.74127.751.29%249,146