Skip to main content
logo
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
168.94
+2.60 (1.56%)
Aug 3, 2026, 4:00 PM EDT - Market closed

Cullen/Frost Bankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 2026166.56169.68166.10168.94168.941.56%762,791
Jul 31, 2026164.79167.43164.12166.34166.341.74%888,083
Jul 30, 2026169.09169.09162.09163.49163.49-2.06%853,153
Jul 29, 2026165.15168.65164.85166.93166.93-0.08%690,798
Jul 28, 2026161.76167.68161.65167.06167.061.94%694,011
Jul 27, 2026164.76166.25163.46163.88163.88-0.21%682,090
Jul 24, 2026162.04165.16161.43164.23164.231.72%748,836
Jul 23, 2026161.74161.92159.75161.46161.46-0.49%611,383
Jul 22, 2026160.60163.04160.60162.26162.26-0.10%648,302
Jul 21, 2026162.04162.66160.68162.43162.430.22%836,655
Jul 20, 2026162.30162.43159.27162.07162.070.26%1,033,682
Jul 17, 2026162.71163.67160.79161.65161.65-1.14%398,204
Jul 16, 2026159.34163.81159.34163.52163.523.12%385,800
Jul 15, 2026157.99159.54157.13158.57158.570.76%343,778
Jul 14, 2026157.84159.48156.86157.38157.38-0.33%434,321
Jul 13, 2026157.78158.20156.49157.90157.900.66%550,183
Jul 10, 2026156.05157.69155.51156.86156.861.10%456,770
Jul 9, 2026153.93156.21153.80155.15155.150.93%395,455
Jul 8, 2026156.27156.74152.19153.72153.72-2.27%742,691
Jul 7, 2026157.00157.51156.02157.29157.290.66%484,230
Jul 6, 2026155.95156.81154.87156.26156.260.90%531,929
Jul 2, 2026156.85157.34153.66154.86154.86-0.57%423,652
Jul 1, 2026153.26157.08152.43155.75155.750.80%534,139
Jun 30, 2026154.18155.35153.50154.52154.52-0.16%366,418
Jun 29, 2026154.29156.21153.47154.77154.77-0.35%567,010
Jun 26, 2026154.44155.41152.85155.31155.311.18%785,475
Jun 25, 2026150.99153.81150.36153.50153.501.72%691,244
Jun 24, 2026150.30151.49148.66150.90150.900.61%576,444
Jun 23, 2026149.93150.28149.00149.98149.980.39%591,502
Jun 22, 2026146.31149.47145.48149.39149.392.56%560,681
Jun 18, 2026147.18147.47145.26145.66145.660.08%1,194,750
Jun 17, 2026145.64147.31143.62145.55145.55-0.51%814,079
Jun 16, 2026145.77147.01145.63146.30146.300.87%500,117
Jun 15, 2026148.17148.60144.82145.04145.04-2.00%1,326,167
Jun 12, 2026146.77148.53139.20148.00148.001.29%668,192
Jun 11, 2026145.22146.42144.62146.11146.111.11%559,886
Jun 10, 2026144.20145.76143.43144.50144.500.56%961,692
Jun 9, 2026141.60144.80141.60143.69143.692.02%637,810
Jun 8, 2026140.41141.81140.41140.85140.850.49%501,475
Jun 5, 2026138.63141.60138.27140.16140.161.66%585,616
Jun 4, 2026136.32138.39135.77137.87137.872.67%443,160
Jun 3, 2026135.17135.67134.08134.28134.28-0.93%541,319
Jun 2, 2026132.57135.72132.57135.54135.542.07%384,282
Jun 1, 2026134.42136.25132.76132.79132.79-2.01%416,948
May 29, 2026134.81136.35134.70135.52135.520.21%554,896
May 28, 2026137.22138.07135.94136.26135.23-1.04%465,884
May 27, 2026139.54139.89137.36137.69136.65-1.33%393,093
May 26, 2026139.20140.82138.58139.54138.490.11%386,348
May 22, 2026139.17139.98138.91139.38138.330.27%311,392
May 21, 2026138.92140.25137.94139.01137.96-0.53%514,210