Cullen/Frost Bankers, Inc. Common Stock (CFR)

138.22
-4.86 (-3.40%)
NYSE · Last Trade: Mar 1st, 1:00 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cullen/Frost Bankers, Inc. Common Stock (CFR)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026140.90141.00137.63138.221,140,355138.22
2/26/2026142.89145.63142.72144.08459,364143.08
2/25/2026143.07143.80141.26142.81456,175141.82
2/24/2026142.13142.70140.50141.94508,390140.96
2/23/2026145.44146.28140.72142.13774,433141.14
2/20/2026144.46146.24143.09145.44514,519144.43
2/19/2026143.42145.48143.01144.86390,579143.85
2/18/2026143.08146.78143.03144.36393,472143.36
2/17/2026145.15146.70143.95144.21593,346143.21
2/13/2026145.95145.95142.23144.48530,037143.48
2/12/2026147.18148.97141.44144.11448,554143.11
2/11/2026147.21148.46145.21146.26665,234145.25
2/10/2026146.51147.89144.99146.26357,651145.25
2/09/2026145.53148.29145.53147.10445,990146.08
2/06/2026145.00148.12144.41146.69610,761145.67
2/05/2026142.53144.34141.74143.60490,738142.60
2/04/2026141.23144.16139.40142.36536,179141.37
2/03/2026138.38142.05137.72140.56434,213139.58
2/02/2026138.67139.83137.21139.06441,910138.09
1/30/2026139.32139.47135.19137.821,086,196136.86
1/29/2026138.75140.45135.19138.77837,222137.81
1/28/2026134.54137.88134.54135.19587,230134.25
1/27/2026136.68137.29135.19135.56597,572134.62
1/26/2026137.49139.12135.16136.33777,288135.38
1/23/2026140.75141.10136.85137.42564,371136.47
1/22/2026143.34144.97141.84142.09634,346141.10
1/21/2026138.26143.87138.26143.33638,697142.34
1/20/2026136.37139.59134.57137.35495,801136.40
1/16/2026139.05139.98137.92138.65493,897137.69
1/15/2026137.30139.45136.91139.13520,346138.16
1/14/2026134.45137.67134.30137.11544,144136.16
1/13/2026135.56135.71134.25134.94435,505134.00
1/12/2026134.38135.90132.94134.97457,861134.03
1/09/2026137.45138.15135.72135.78513,557134.84
1/08/2026134.35137.97134.35137.06385,592136.11
1/07/2026134.02135.08132.85134.61653,551133.68
1/06/2026134.02135.36132.61135.04423,175134.10
1/05/2026129.11134.48129.11133.69630,731132.76
1/02/2026126.48128.63125.03128.17312,733127.28
12/31/2025128.72128.72126.54126.63300,879125.75
12/30/2025128.73128.73127.51128.27283,794127.38
12/29/2025128.96129.17127.58128.76431,797127.87
12/26/2025129.08129.08127.69128.60234,755127.71
12/24/2025129.80129.87127.52128.99127,740128.09
12/23/2025129.55130.25128.60129.31495,028128.41
12/22/2025129.06130.55129.06129.42254,986128.52
12/19/2025128.36129.31127.74129.02987,333128.13
12/18/2025129.16129.79127.47128.74614,805127.85
12/17/2025128.59130.13127.69128.37479,509127.48
12/16/2025129.49130.09127.14128.65505,664127.76
12/15/2025130.00130.86127.95129.42505,622128.52
12/12/2025130.91130.91128.37129.21560,104128.31
12/11/2025130.33131.54129.58130.21468,080129.31
12/10/2025126.85131.08126.85129.95532,342129.05
12/09/2025125.70127.65125.67126.64465,969125.76
12/08/2025126.17127.08125.01125.76315,570124.89
12/05/2025126.49127.27125.71126.34404,331125.46
12/04/2025125.79128.58125.79127.16396,301126.28
12/03/2025123.44127.06123.23126.95434,741126.07
12/02/2025124.76125.15122.98123.07476,797122.22
12/01/2025123.53126.40123.53124.68491,681123.81