Skip to main content
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
135.36
-2.17 (-1.58%)
Mar 6, 2026, 4:00 PM EST - Market closed

Cullen/Frost Bankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 6, 2026145.00148.12144.42146.69145.672.15%610,761
Feb 5, 2026142.53144.35141.74143.60142.600.87%490,738
Feb 4, 2026141.23144.16139.40142.36141.371.28%536,179
Feb 3, 2026138.38142.05137.73140.56139.581.08%434,213
Feb 2, 2026138.67139.83137.21139.06138.090.90%441,910
Jan 30, 2026139.32139.48135.19137.82136.86-0.68%1,086,196
Jan 29, 2026138.75140.45135.19138.77137.812.65%837,222
Jan 28, 2026134.54137.88134.54135.19134.25-0.27%587,281
Jan 27, 2026136.68137.29135.19135.56134.62-0.56%597,573
Jan 26, 2026137.49139.12135.17136.33135.38-0.79%777,293
Jan 23, 2026140.75141.10136.85137.42136.47-3.29%564,371
Jan 22, 2026143.34144.97141.84142.09141.10-0.87%634,346
Jan 21, 2026138.26143.87138.26143.33142.344.35%638,699
Jan 20, 2026136.37139.59134.57137.35136.40-0.94%495,801
Jan 16, 2026139.05139.98137.92138.65137.69-0.35%493,897
Jan 15, 2026137.30139.45136.91139.13138.161.47%520,346
Jan 14, 2026134.45137.67134.30137.11136.161.61%544,144
Jan 13, 2026135.56135.71134.25134.94134.00-0.02%435,511
Jan 12, 2026134.38135.90132.94134.97134.03-0.60%457,861
Jan 9, 2026137.45138.15135.72135.78134.84-0.93%513,557
Jan 8, 2026134.35137.97134.35137.06136.111.82%385,592
Jan 7, 2026134.02135.08132.85134.61133.68-0.32%653,551
Jan 6, 2026134.02135.36132.61135.04134.101.01%423,175
Jan 5, 2026129.11134.48129.11133.69132.764.31%630,731
Jan 2, 2026126.48128.64125.03128.17127.281.22%312,733
Dec 31, 2025128.72128.72126.54126.63125.75-1.28%300,879
Dec 30, 2025128.73128.73127.51128.27127.38-0.38%283,794
Dec 29, 2025128.96129.17127.58128.76127.870.12%431,797
Dec 26, 2025129.08129.08127.69128.60127.71-0.30%234,755
Dec 24, 2025129.80129.87127.52128.99128.09-0.25%127,740
Dec 23, 2025129.55130.25128.61129.31128.41-0.08%495,028
Dec 22, 2025129.06130.55129.06129.42128.520.31%254,986
Dec 19, 2025128.36129.31127.74129.02128.120.22%987,332
Dec 18, 2025129.16129.79127.47128.74127.850.29%614,805
Dec 17, 2025128.59130.13127.69128.37127.48-0.22%479,509
Dec 16, 2025129.49130.09127.15128.65127.76-0.59%505,671
Dec 15, 2025130.00130.86127.95129.42128.520.16%507,346
Dec 12, 2025130.91130.91128.37129.21128.31-0.77%560,104
Dec 11, 2025130.33131.54129.58130.21129.310.20%443,874
Dec 10, 2025126.85131.08126.85129.95129.052.61%532,358
Dec 9, 2025125.70127.65125.67126.64125.760.70%465,969
Dec 8, 2025126.17127.08125.01125.76124.89-0.46%315,835
Dec 5, 2025126.49127.27125.71126.34125.46-0.64%404,331
Dec 4, 2025125.79128.58125.79127.16126.280.17%396,301
Dec 3, 2025123.44127.06123.23126.95126.073.15%440,356
Dec 2, 2025124.76125.15122.98123.07122.22-1.29%476,797
Dec 1, 2025123.53126.40123.53124.68123.810.78%491,681
Nov 28, 2025123.88124.31123.32123.72122.86-0.74%207,553
Nov 26, 2025124.65125.99124.57124.64122.78-0.50%378,280
Nov 25, 2025123.93126.44123.85125.27123.401.52%414,986
Nov 24, 2025123.23123.90122.04123.39121.55-0.20%423,558
Nov 21, 2025120.52123.82120.31123.64121.803.16%620,186
Nov 20, 2025121.81122.80119.67119.85118.06-1.17%762,197
Nov 19, 2025120.62121.63119.73121.27119.460.65%396,736
Nov 18, 2025119.38121.42119.38120.49118.690.49%404,740
Nov 17, 2025122.75122.75119.15119.90118.11-2.35%478,635
Nov 14, 2025122.94123.46121.25122.78120.95-0.28%429,281
Nov 13, 2025124.18124.79121.98123.12121.28-0.93%549,878
Nov 12, 2025126.11127.00123.81124.27122.42-0.54%509,584
Nov 11, 2025124.54125.55123.84124.94123.080.53%284,151
Nov 10, 2025126.00127.08124.05124.28122.43-1.15%415,550
Nov 7, 2025123.46125.75122.49125.73123.861.61%544,508
Nov 6, 2025123.94124.84122.32123.74121.90-0.27%451,329
Nov 5, 2025123.52126.04122.40124.08122.230.63%490,481
Nov 4, 2025121.20123.36120.29123.30121.461.14%636,013
Nov 3, 2025122.55122.64119.37121.91120.09-1.00%743,500
Oct 31, 2025123.75123.98121.93123.14121.30-0.24%496,184
Oct 30, 2025123.53124.87121.03123.44121.601.67%576,937
Oct 29, 2025122.50124.32121.17121.41119.60-1.48%568,510
Oct 28, 2025125.99125.99122.88123.24121.40-1.62%409,668
Oct 27, 2025125.37126.33124.64125.27123.400.33%490,128
Oct 24, 2025124.56125.67124.22124.86123.001.07%423,612
Oct 23, 2025123.03124.16122.31123.54121.700.37%437,652
Oct 22, 2025125.60125.95122.71123.09121.25-1.45%373,314
Oct 21, 2025123.96125.87123.17124.90123.04-0.16%453,125
Oct 20, 2025123.60125.76123.07125.10123.242.12%376,939
Oct 17, 2025122.38123.54120.52122.50120.671.47%578,797
Oct 16, 2025125.86126.99119.00120.73118.93-4.85%1,080,668
Oct 15, 2025129.53129.73125.71126.89125.00-1.62%341,276
Oct 14, 2025124.82130.03124.31128.98127.062.92%289,506
Oct 13, 2025124.51125.92123.57125.32123.452.03%285,406