Skip to main content
logo
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
155.04
+1.56 (1.02%)
Oct 2, 2026, 4:00 PM EDT - Market closed

Cullen/Frost Bankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026153.83155.78153.83155.04155.041.02%322,735
Oct 1, 2026151.51154.96150.22153.48153.480.53%419,325
Sep 30, 2026153.72154.66152.66152.67152.67-1.00%419,447
Sep 29, 2026155.97157.54153.79154.21154.21-1.41%403,355
Sep 28, 2026157.48157.62155.87156.42156.42-0.64%491,077
Sep 25, 2026157.14158.22156.25157.42157.420.77%482,008
Sep 24, 2026155.05156.81153.97156.21156.211.26%535,022
Sep 23, 2026155.81157.08153.74154.26154.26-1.21%396,608
Sep 22, 2026159.52159.52155.96156.15156.15-1.63%469,177
Sep 21, 2026160.83160.83158.67158.74158.74-0.66%438,828
Sep 18, 2026159.56160.05157.93159.80159.800.10%1,356,657
Sep 17, 2026160.63161.04158.54159.64159.640.13%450,907
Sep 16, 2026161.92162.13157.55159.44159.44-1.68%592,453
Sep 15, 2026163.62165.40161.57162.16162.16-0.75%450,123
Sep 14, 2026163.15165.14163.15163.39163.390.29%559,066
Sep 11, 2026163.74166.75161.87162.92162.920.16%435,378
Sep 10, 2026162.27162.93160.76162.66162.660.48%487,684
Sep 9, 2026163.97163.97161.27161.88161.88-1.06%448,391
Sep 8, 2026166.15166.24163.51163.61163.610.61%495,261
Sep 4, 2026161.87163.91161.87162.62162.62-0.07%490,984
Sep 3, 2026162.41164.43162.28162.73162.730.66%497,103
Sep 2, 2026159.92162.98157.64161.66161.662.11%431,694
Sep 1, 2026160.43161.81157.95158.32158.32-1.59%511,406
Aug 31, 2026161.01161.46159.55160.87160.870.13%539,277
Aug 28, 2026162.18162.59161.35161.69160.660.19%382,193
Aug 27, 2026164.83164.83160.33161.39160.36-1.15%568,229
Aug 26, 2026163.92165.13162.47163.27162.23-0.07%378,445
Aug 25, 2026164.24166.35162.40163.38162.34-0.61%319,654
Aug 24, 2026164.66166.44164.14164.39163.340.12%347,847
Aug 21, 2026165.73166.14163.73164.19163.14-0.38%544,391
Aug 20, 2026164.33165.89163.10164.81163.760.07%380,139
Aug 19, 2026167.20167.81163.83164.70163.65-1.57%561,878
Aug 18, 2026168.02169.34166.97167.33166.26-0.44%427,599
Aug 17, 2026169.55170.80167.70168.07167.00-1.18%333,162
Aug 14, 2026168.41170.35166.83170.08169.000.88%608,204
Aug 13, 2026169.04170.00168.21168.59167.520.35%435,505
Aug 12, 2026165.67168.30165.01168.01166.941.20%495,941
Aug 11, 2026165.51166.96165.29166.01164.950.22%464,416
Aug 10, 2026163.72165.79162.32165.65164.590.70%512,193
Aug 7, 2026163.93165.09162.36164.50163.45-0.16%619,976
Aug 6, 2026167.58167.58164.45164.76163.71-0.82%589,366
Aug 5, 2026169.19169.19165.91166.13165.07-1.27%597,829
Aug 4, 2026168.03170.29167.65168.26167.19-0.40%625,398
Aug 3, 2026166.56169.68166.10168.94167.861.56%762,792
Jul 31, 2026164.79167.43164.12166.34165.281.74%890,505
Jul 30, 2026169.09169.09162.09163.49162.45-2.06%853,155
Jul 29, 2026165.15168.65164.85166.93165.87-0.08%690,956
Jul 28, 2026161.76167.68161.65167.06166.001.94%708,231
Jul 27, 2026164.76166.25163.46163.88162.84-0.21%682,203
Jul 24, 2026162.04165.16161.43164.23163.181.72%749,143