Skip to main content
logo
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
142.77
-1.64 (-1.14%)
At close: Apr 21, 2026, 4:00 PM EDT
142.82
+0.05 (0.04%)
After-hours: Apr 21, 2026, 7:37 PM EDT

Cullen/Frost Bankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 2, 2026136.95140.79136.00140.21140.211.44%778,620
Feb 27, 2026140.90141.00137.64138.22138.22-4.07%1,140,353
Feb 26, 2026142.89145.63142.72144.08143.080.89%459,412
Feb 25, 2026143.07143.80141.26142.81141.820.61%456,175
Feb 24, 2026142.13142.70140.50141.94140.95-0.13%508,390
Feb 23, 2026145.44146.29140.72142.13141.14-2.28%774,432
Feb 20, 2026144.46146.24143.09145.44144.430.40%514,519
Feb 19, 2026143.42145.48143.01144.86143.850.35%390,579
Feb 18, 2026143.08146.78143.03144.36143.360.10%393,472
Feb 17, 2026145.15146.70143.95144.21143.21-0.19%601,505
Feb 13, 2026145.95145.95142.23144.48143.480.26%530,037
Feb 12, 2026147.18148.97141.44144.11143.11-1.47%448,939
Feb 11, 2026147.21148.46145.21146.26145.24-665,234
Feb 10, 2026146.51147.89144.99146.26145.24-0.57%357,651
Feb 9, 2026145.53148.29145.53147.10146.080.28%445,990