Skip to main content
logo
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
136.14
+0.49 (0.36%)
At close: May 12, 2026, 4:00 PM EDT
134.90
-1.24 (-0.91%)
After-hours: May 12, 2026, 7:56 PM EDT

Cullen/Frost Bankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2026136.00136.39133.36136.14136.140.36%649,620
May 11, 2026139.49139.95135.17135.65135.65-2.30%896,291
May 8, 2026139.00139.43138.29138.85138.850.21%427,604
May 7, 2026140.34141.77138.26138.56138.56-1.55%466,367
May 6, 2026140.78142.72140.44140.74140.740.18%564,073
May 5, 2026140.03141.16139.51140.49140.490.85%672,944
May 4, 2026139.37141.09137.93139.30139.30-0.76%551,642
May 1, 2026144.67144.81140.28140.36140.36-3.15%649,539
Apr 30, 2026140.19147.33140.19144.93144.931.49%780,237
Apr 29, 2026144.63144.63141.79142.80142.80-0.45%590,881
Apr 28, 2026145.09145.29143.05143.44143.44-0.08%400,684
Apr 27, 2026142.11144.72141.85143.56143.561.53%524,932
Apr 24, 2026144.56145.67141.07141.40141.40-2.41%431,794
Apr 23, 2026143.63145.30143.17144.89144.891.30%363,291
Apr 22, 2026143.20143.97141.98143.03143.030.18%518,319
Apr 21, 2026144.41145.88142.75142.77142.77-1.14%546,975
Apr 20, 2026143.08145.59143.08144.41144.410.75%421,278
Apr 17, 2026142.32144.84141.87143.33143.331.27%546,639
Apr 16, 2026141.96142.30141.13141.53141.53-0.34%334,011
Apr 15, 2026142.35142.76140.79142.01142.01-0.25%476,028
Apr 14, 2026142.46142.75141.21142.36142.36-0.51%498,042
Apr 13, 2026142.69143.11140.29143.09143.090.41%428,367
Apr 10, 2026144.96144.96142.00142.50142.50-1.70%468,392
Apr 9, 2026142.48145.35142.46144.96144.961.36%725,773
Apr 8, 2026142.57144.74142.31143.02143.021.98%802,423
Apr 7, 2026140.87141.28139.72140.24140.240.21%358,242
Apr 6, 2026138.15140.19138.15139.94139.940.99%291,085
Apr 2, 2026137.56140.01136.76138.57138.57-0.06%453,254
Apr 1, 2026137.86139.69137.86138.65138.651.15%491,253
Mar 31, 2026136.78139.36136.46137.08137.081.30%386,988
Mar 30, 2026134.77136.23134.00135.32135.321.21%619,628
Mar 27, 2026135.67135.73133.57133.70133.70-1.97%409,462
Mar 26, 2026135.65136.55134.53136.38136.380.78%291,647
Mar 25, 2026135.44137.06134.12135.33135.330.40%366,010
Mar 24, 2026132.36136.59132.36134.79134.790.89%402,254
Mar 23, 2026135.16136.21133.06133.60133.601.02%545,472
Mar 20, 2026131.03132.50130.23132.25132.250.97%966,393
Mar 19, 2026129.27131.95128.65130.98130.981.18%493,527
Mar 18, 2026130.28131.10129.00129.45129.45-0.70%495,373
Mar 17, 2026133.26133.53130.20130.36130.36-1.24%370,456
Mar 16, 2026131.66134.20131.66132.00132.00-0.10%477,076
Mar 13, 2026133.83134.84131.69132.13132.13-0.60%428,815
Mar 12, 2026131.43134.20130.29132.93132.93-0.35%664,591
Mar 11, 2026133.30134.30132.26133.40133.40-0.45%596,553
Mar 10, 2026136.89136.89133.22134.00134.00-0.34%699,733
Mar 9, 2026134.22135.79132.50134.46134.46-0.66%826,698
Mar 6, 2026133.54136.46132.14135.36135.36-1.58%750,878
Mar 5, 2026138.41139.50136.36137.53137.53-1.55%585,427
Mar 4, 2026140.52140.75138.43139.70139.70-0.55%796,140
Mar 3, 2026141.84142.12136.37140.47140.470.19%712,242