Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
163.38
-1.01 (-0.61%)
At close: Aug 25, 2026, 4:00 PM EDT
163.38
0.00 (0.00%)
After-hours: Aug 25, 2026, 7:00 PM EDT
Cullen/Frost Bankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 164.24 | 166.35 | 162.40 | 163.38 | 163.38 | -0.61% | 319,654 |
| Aug 24, 2026 | 164.66 | 166.44 | 164.14 | 164.39 | 164.39 | 0.12% | 347,845 |
| Aug 21, 2026 | 165.73 | 166.14 | 163.73 | 164.19 | 164.19 | -0.38% | 544,390 |
| Aug 20, 2026 | 164.33 | 165.89 | 163.10 | 164.81 | 164.81 | 0.07% | 380,135 |
| Aug 19, 2026 | 167.20 | 167.81 | 163.83 | 164.70 | 164.70 | -1.57% | 558,932 |
| Aug 18, 2026 | 168.02 | 169.34 | 166.97 | 167.33 | 167.33 | -0.44% | 427,596 |
| Aug 17, 2026 | 169.55 | 170.80 | 167.70 | 168.07 | 168.07 | -1.18% | 333,161 |
| Aug 14, 2026 | 168.41 | 170.35 | 166.83 | 170.08 | 170.08 | 0.88% | 608,202 |
| Aug 13, 2026 | 169.04 | 170.00 | 168.21 | 168.59 | 168.59 | 0.35% | 435,503 |
| Aug 12, 2026 | 165.67 | 168.30 | 165.01 | 168.01 | 168.01 | 1.20% | 484,071 |
| Aug 11, 2026 | 165.51 | 166.96 | 165.29 | 166.01 | 166.01 | 0.22% | 452,442 |
| Aug 10, 2026 | 163.72 | 165.79 | 162.32 | 165.65 | 165.65 | 0.70% | 507,919 |
| Aug 7, 2026 | 163.93 | 165.09 | 162.36 | 164.50 | 164.50 | -0.16% | 615,461 |
| Aug 6, 2026 | 167.58 | 167.58 | 164.45 | 164.76 | 164.76 | -0.82% | 589,363 |
| Aug 5, 2026 | 169.19 | 169.19 | 165.91 | 166.13 | 166.13 | -1.27% | 594,566 |
| Aug 4, 2026 | 168.03 | 170.29 | 167.65 | 168.26 | 168.26 | -0.40% | 617,405 |
| Aug 3, 2026 | 166.56 | 169.68 | 166.10 | 168.94 | 168.94 | 1.56% | 762,791 |
| Jul 31, 2026 | 164.79 | 167.43 | 164.12 | 166.34 | 166.34 | 1.74% | 888,083 |
| Jul 30, 2026 | 169.09 | 169.09 | 162.09 | 163.49 | 163.49 | -2.06% | 853,153 |
| Jul 29, 2026 | 165.15 | 168.65 | 164.85 | 166.93 | 166.93 | -0.08% | 690,798 |
| Jul 28, 2026 | 161.76 | 167.68 | 161.65 | 167.06 | 167.06 | 1.94% | 694,011 |
| Jul 27, 2026 | 164.76 | 166.25 | 163.46 | 163.88 | 163.88 | -0.21% | 682,090 |
| Jul 24, 2026 | 162.04 | 165.16 | 161.43 | 164.23 | 164.23 | 1.72% | 748,836 |
| Jul 23, 2026 | 161.74 | 161.92 | 159.75 | 161.46 | 161.46 | -0.49% | 611,383 |
| Jul 22, 2026 | 160.60 | 163.04 | 160.60 | 162.26 | 162.26 | -0.10% | 648,302 |
| Jul 21, 2026 | 162.04 | 162.66 | 160.68 | 162.43 | 162.43 | 0.22% | 836,655 |
| Jul 20, 2026 | 162.30 | 162.43 | 159.27 | 162.07 | 162.07 | 0.26% | 1,033,682 |
| Jul 17, 2026 | 162.71 | 163.67 | 160.79 | 161.65 | 161.65 | -1.14% | 398,204 |
| Jul 16, 2026 | 159.34 | 163.81 | 159.34 | 163.52 | 163.52 | 3.12% | 385,800 |
| Jul 15, 2026 | 157.99 | 159.54 | 157.13 | 158.57 | 158.57 | 0.76% | 343,778 |
| Jul 14, 2026 | 157.84 | 159.48 | 156.86 | 157.38 | 157.38 | -0.33% | 434,321 |
| Jul 13, 2026 | 157.78 | 158.20 | 156.49 | 157.90 | 157.90 | 0.66% | 550,183 |
| Jul 10, 2026 | 156.05 | 157.69 | 155.51 | 156.86 | 156.86 | 1.10% | 456,770 |
| Jul 9, 2026 | 153.93 | 156.21 | 153.80 | 155.15 | 155.15 | 0.93% | 395,455 |
| Jul 8, 2026 | 156.27 | 156.74 | 152.19 | 153.72 | 153.72 | -2.27% | 742,691 |
| Jul 7, 2026 | 157.00 | 157.51 | 156.02 | 157.29 | 157.29 | 0.66% | 484,230 |
| Jul 6, 2026 | 155.95 | 156.81 | 154.87 | 156.26 | 156.26 | 0.90% | 531,929 |
| Jul 2, 2026 | 156.85 | 157.34 | 153.66 | 154.86 | 154.86 | -0.57% | 423,652 |
| Jul 1, 2026 | 153.26 | 157.08 | 152.43 | 155.75 | 155.75 | 0.80% | 534,139 |
| Jun 30, 2026 | 154.18 | 155.35 | 153.50 | 154.52 | 154.52 | -0.16% | 366,418 |
| Jun 29, 2026 | 154.29 | 156.21 | 153.47 | 154.77 | 154.77 | -0.35% | 567,010 |
| Jun 26, 2026 | 154.44 | 155.41 | 152.85 | 155.31 | 155.31 | 1.18% | 785,475 |
| Jun 25, 2026 | 150.99 | 153.81 | 150.36 | 153.50 | 153.50 | 1.72% | 691,244 |
| Jun 24, 2026 | 150.30 | 151.49 | 148.66 | 150.90 | 150.90 | 0.61% | 576,444 |
| Jun 23, 2026 | 149.93 | 150.28 | 149.00 | 149.98 | 149.98 | 0.39% | 591,502 |
| Jun 22, 2026 | 146.31 | 149.47 | 145.48 | 149.39 | 149.39 | 2.56% | 560,681 |
| Jun 18, 2026 | 147.18 | 147.47 | 145.26 | 145.66 | 145.66 | 0.08% | 1,194,750 |
| Jun 17, 2026 | 145.64 | 147.31 | 143.62 | 145.55 | 145.55 | -0.51% | 814,079 |
| Jun 16, 2026 | 145.77 | 147.01 | 145.63 | 146.30 | 146.30 | 0.87% | 500,117 |
| Jun 15, 2026 | 148.17 | 148.60 | 144.82 | 145.04 | 145.04 | -2.00% | 1,326,167 |