Skip to main content
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
126.34
-0.82 (-0.64%)
Dec 5, 2025, 4:00 PM EST - Market closed

Cullen/Frost Bankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025126.49127.27125.71126.34126.34-0.64%391,227
Dec 4, 2025125.79128.58125.79127.16127.160.17%388,325
Dec 3, 2025123.44127.06123.23126.95126.953.15%434,738
Dec 2, 2025124.76125.15122.98123.07123.07-1.29%397,381
Dec 1, 2025123.53126.40123.53124.68124.680.78%483,825
Nov 28, 2025123.88124.31123.32123.72123.72-0.74%199,543
Nov 26, 2025124.65125.99124.57124.64123.64-0.50%378,280
Nov 25, 2025123.93126.44123.85125.27124.261.52%414,986
Nov 24, 2025123.23123.90122.04123.39122.40-0.20%423,558
Nov 21, 2025120.52123.82120.31123.64122.653.16%620,186
Nov 20, 2025121.81122.80119.67119.85118.89-1.17%762,197
Nov 19, 2025120.62121.63119.73121.27120.300.65%396,736
Nov 18, 2025119.38121.42119.38120.49119.520.49%404,740
Nov 17, 2025122.75122.75119.15119.90118.94-2.35%478,635
Nov 14, 2025122.94123.46121.25122.78121.79-0.28%429,281
Nov 13, 2025124.18124.79121.98123.12122.13-0.93%549,878
Nov 12, 2025126.11127.00123.81124.27123.27-0.54%509,584
Nov 11, 2025124.54125.55123.84124.94123.940.53%284,151
Nov 10, 2025126.00127.08124.05124.28123.28-1.15%415,550
Nov 7, 2025123.46125.75122.49125.73124.721.61%544,508
Nov 6, 2025123.94124.84122.32123.74122.75-0.27%451,329
Nov 5, 2025123.52126.04122.40124.08123.080.63%490,481
Nov 4, 2025121.20123.36120.29123.30122.311.14%636,013
Nov 3, 2025122.55122.64119.37121.91120.93-1.00%743,500
Oct 31, 2025123.75123.98121.93123.14122.15-0.24%496,184
Oct 30, 2025123.53124.87121.03123.44122.451.67%576,937
Oct 29, 2025122.50124.32121.17121.41120.44-1.48%568,510
Oct 28, 2025125.99125.99122.88123.24122.25-1.62%409,668
Oct 27, 2025125.37126.33124.64125.27124.260.33%490,128
Oct 24, 2025124.56125.67124.22124.86123.861.07%423,612
Oct 23, 2025123.03124.16122.31123.54122.550.37%437,652
Oct 22, 2025125.60125.95122.71123.09122.10-1.45%373,314
Oct 21, 2025123.96125.87123.17124.90123.90-0.16%453,125
Oct 20, 2025123.60125.76123.07125.10124.102.12%376,939
Oct 17, 2025122.38123.54120.52122.50121.521.47%578,797
Oct 16, 2025125.86126.99119.00120.73119.76-4.85%1,080,668
Oct 15, 2025129.53129.73125.71126.89125.87-1.62%341,276
Oct 14, 2025124.82130.03124.31128.98127.952.92%289,506
Oct 13, 2025124.51125.92123.57125.32124.312.03%285,406
Oct 10, 2025128.47129.66122.55122.83121.84-3.94%404,625
Oct 9, 2025127.90128.32126.66127.87126.840.31%234,270
Oct 8, 2025127.67129.07126.69127.47126.450.03%289,988
Oct 7, 2025128.17129.23127.40127.43126.41-0.42%224,161
Oct 6, 2025128.00129.40126.70127.97126.941.08%348,202
Oct 3, 2025126.28128.30126.28126.60125.580.62%307,707
Oct 2, 2025125.50126.48125.12125.82124.810.03%386,430
Oct 1, 2025126.12126.48124.93125.78124.77-0.78%371,786
Sep 30, 2025127.27128.20125.33126.77125.75-0.39%271,728
Sep 29, 2025129.06129.06124.53127.27126.25-1.25%405,594
Sep 26, 2025129.07129.49127.73128.88127.850.55%312,763
Sep 25, 2025126.31128.51124.84128.17127.142.05%418,852
Sep 24, 2025125.45126.35124.87125.59124.580.08%228,740
Sep 23, 2025125.40127.17124.46125.49124.480.48%331,236
Sep 22, 2025126.85126.98124.58124.89123.89-1.79%274,977
Sep 19, 2025128.60128.70126.77127.17126.15-1.22%742,000
Sep 18, 2025127.03129.22126.07128.74127.712.02%336,223
Sep 17, 2025125.78128.87125.24126.19125.180.47%447,573
Sep 16, 2025127.64127.64124.29125.60124.59-1.46%327,453
Sep 15, 2025127.67128.13126.62127.46126.44-0.02%399,976
Sep 12, 2025128.00128.11126.86127.49126.47-0.41%311,366
Sep 11, 2025126.22128.19125.91128.01126.981.56%576,161
Sep 10, 2025128.07129.14125.40126.04125.03-1.93%464,387
Sep 9, 2025129.58130.30128.08128.52127.49-0.89%357,804
Sep 8, 2025128.25129.75127.25129.67128.631.19%406,658
Sep 5, 2025130.51131.52127.73128.14127.11-1.59%353,471
Sep 4, 2025129.27130.23128.39130.21129.171.11%293,322
Sep 3, 2025129.35130.46127.94128.78127.75-0.58%315,179
Sep 2, 2025127.56129.53127.14129.53128.490.39%402,882
Aug 29, 2025130.65131.10128.65129.03127.99-1.38%422,498
Aug 28, 2025132.83132.83130.58130.84128.80-0.83%388,060
Aug 27, 2025131.23132.69131.23131.94129.880.02%785,821
Aug 26, 2025130.60132.35130.55131.92129.861.03%482,152
Aug 25, 2025130.57130.99129.57130.57128.53-0.31%471,657
Aug 22, 2025127.01131.01127.01130.97128.933.76%544,589
Aug 21, 2025126.12127.11125.40126.23124.26-0.22%338,989
Aug 20, 2025126.10126.86125.03126.51124.540.84%385,946
Aug 19, 2025125.65127.20124.74125.46123.50-0.58%453,018
Aug 18, 2025124.20126.22123.70126.19124.221.67%569,018
Aug 15, 2025126.24127.18124.10124.12122.18-1.80%687,786
Aug 14, 2025124.45126.40123.28126.39124.420.78%461,739
Aug 13, 2025125.81126.34124.56125.41123.450.45%737,213
Aug 12, 2025122.99125.07122.93124.85122.902.34%414,944
Aug 11, 2025123.54123.84121.61122.00120.10-1.04%362,179
Aug 8, 2025123.00123.44121.40123.28121.360.97%330,664
Aug 7, 2025124.69125.16121.34122.09120.18-1.27%493,880
Aug 6, 2025125.75125.92122.92123.66121.73-1.54%395,568
Aug 5, 2025126.06126.46124.35125.60123.640.06%658,041
Aug 4, 2025123.69126.20123.12125.53123.571.07%556,902
Aug 1, 2025125.83125.97122.12124.20122.26-2.52%973,939
Jul 31, 2025134.03134.03126.78127.41125.42-4.95%917,082
Jul 30, 2025135.57135.85132.96134.04131.95-0.76%484,320
Jul 29, 2025135.90135.90134.57135.06132.95-0.16%278,841
Jul 28, 2025135.58135.66134.38135.28133.170.26%329,153
Jul 25, 2025134.98135.14132.75134.93132.82-0.31%239,793
Jul 24, 2025136.52136.52134.93135.35133.24-1.07%265,339
Jul 23, 2025138.19138.82136.32136.82134.68-0.60%250,747
Jul 22, 2025137.79138.73136.48137.65135.500.17%294,781
Jul 21, 2025139.15140.27137.28137.42135.28-0.95%191,282
Jul 18, 2025138.65139.32136.87138.74136.580.15%328,796
Jul 17, 2025135.98139.43135.84138.53136.372.06%577,893