Skip to main content
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
128.93
+0.19 (0.15%)
Jun 27, 2025, 4:00 PM - Market closed

Cullen/Frost Bankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025129.22130.26128.21128.93128.930.15%461,676
Jun 26, 2025127.65129.05126.84128.74128.741.29%249,146
Jun 25, 2025126.54127.80126.02127.10127.100.47%473,505
Jun 24, 2025127.77129.04126.46126.50126.50-0.01%407,613
Jun 23, 2025123.97126.73123.76126.51126.511.57%236,173
Jun 20, 2025124.35125.05123.74124.56124.560.81%364,898
Jun 18, 2025121.86124.59121.86123.56123.560.67%299,144
Jun 17, 2025122.50124.29122.12122.74122.74-0.78%237,316
Jun 16, 2025125.46125.76123.41123.70123.70-0.13%232,698
Jun 13, 2025125.14125.44123.38123.86123.86-2.14%283,387
Jun 12, 2025126.82126.82125.59126.57126.57-0.95%239,695
Jun 11, 2025129.98129.98127.42127.79127.79-1.05%272,541
Jun 10, 2025128.71129.39127.97129.14129.140.39%278,691
Jun 9, 2025129.75130.05128.58128.64128.64-0.45%307,171
Jun 6, 2025128.75129.58127.29129.22129.222.26%344,358
Jun 5, 2025126.51127.22125.63126.37126.37-0.13%304,060
Jun 4, 2025127.63128.42126.50126.53126.53-1.03%372,911
Jun 3, 2025126.74128.54125.20127.85127.851.32%309,849
Jun 2, 2025126.50127.41123.77126.19126.19-0.62%375,059
May 30, 2025127.73128.12126.22126.98126.98-1.66%387,942
May 29, 2025128.66129.21127.71129.13128.120.93%351,319
May 28, 2025129.93130.36127.84127.94126.94-1.46%340,605
May 27, 2025128.04130.03126.47129.84128.832.72%526,466
May 23, 2025124.10127.21123.99126.40125.41-0.54%275,736
May 22, 2025125.48127.97125.26127.09126.100.40%250,825
May 21, 2025128.51129.89126.52126.58125.59-3.74%466,032
May 20, 2025130.73131.80130.17131.50130.47-0.04%377,429
May 19, 2025130.01131.67129.38131.55130.520.31%335,874
May 16, 2025130.08131.51129.20131.14130.120.53%305,396
May 15, 2025130.06130.73129.36130.45129.430.18%205,178
May 14, 2025130.18130.59129.07130.21129.19-0.21%284,640
May 13, 2025130.00130.91129.05130.49129.470.36%332,060
May 12, 2025130.40131.82129.44130.02129.004.16%306,070
May 9, 2025124.05125.33123.86124.83123.86-0.14%223,723
May 8, 2025123.73125.95123.12125.00124.021.97%335,260
May 7, 2025123.47124.04121.85122.59121.630.16%252,374
May 6, 2025122.09123.85121.27122.39121.43-1.03%344,766
May 5, 2025124.46125.47123.37123.66122.69-1.25%485,731
May 2, 2025121.57125.50120.80125.23124.254.06%550,300
May 1, 2025117.69121.77116.47120.34119.403.32%838,660
Apr 30, 2025115.09116.64114.29116.47115.56-0.99%723,706
Apr 29, 2025116.36118.26115.94117.63116.710.74%403,219
Apr 28, 2025115.85117.15114.85116.77115.861.29%379,478
Apr 25, 2025115.73116.64114.61115.28114.38-0.92%260,913
Apr 24, 2025114.37116.62113.69116.35115.441.37%299,865
Apr 23, 2025115.94119.83114.02114.78113.881.23%415,791
Apr 22, 2025111.43114.08111.21113.38112.492.47%316,166
Apr 21, 2025110.34111.28109.43110.65109.79-0.85%349,721
Apr 17, 2025111.26113.07111.12111.60110.730.37%426,124
Apr 16, 2025111.02112.77109.95111.19110.32-0.54%342,384