Skip to main content
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
154.77
-0.54 (-0.35%)
At close: Jun 29, 2026, 4:00 PM EDT
154.77
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:10 PM EDT

Cullen/Frost Bankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 2026154.29156.21153.47154.54--0.50%151,053
Jun 26, 2026154.44155.41152.85155.31155.311.18%785,475
Jun 25, 2026150.99153.81150.36153.50153.501.72%691,244
Jun 24, 2026150.30151.49148.66150.90150.900.61%576,444
Jun 23, 2026149.93150.28149.00149.98149.980.39%591,502
Jun 22, 2026146.31149.47145.48149.39149.392.56%560,681
Jun 18, 2026147.18147.47145.26145.66145.660.08%1,194,750
Jun 17, 2026145.64147.31143.62145.55145.55-0.51%814,079
Jun 16, 2026145.77147.01145.63146.30146.300.87%500,117
Jun 15, 2026148.17148.60144.82145.04145.04-2.00%1,326,167
Jun 12, 2026146.77148.53139.20148.00148.001.29%668,192
Jun 11, 2026145.22146.42144.62146.11146.111.11%559,886
Jun 10, 2026144.20145.76143.43144.50144.500.56%961,692
Jun 9, 2026141.60144.80141.60143.69143.692.02%637,810
Jun 8, 2026140.41141.81140.41140.85140.850.49%501,475
Jun 5, 2026138.63141.60138.27140.16140.161.66%585,616
Jun 4, 2026136.32138.39135.77137.87137.872.67%443,160
Jun 3, 2026135.17135.67134.08134.28134.28-0.93%541,319
Jun 2, 2026132.57135.72132.57135.54135.542.07%384,282
Jun 1, 2026134.42136.25132.76132.79132.79-2.01%416,948
May 29, 2026134.81136.35134.70135.52135.520.21%554,896
May 28, 2026137.22138.07135.94136.26135.23-1.04%465,884
May 27, 2026139.54139.89137.36137.69136.65-1.33%393,093
May 26, 2026139.20140.82138.58139.54138.490.11%386,348
May 22, 2026139.17139.98138.91139.38138.330.27%311,392
May 21, 2026138.92140.25137.94139.01137.96-0.53%514,210
May 20, 2026138.57140.05137.97139.75138.691.10%447,704
May 19, 2026137.70138.79136.12138.23137.190.33%639,688
May 18, 2026136.41137.97134.97137.77136.732.28%443,090
May 15, 2026135.72135.87133.55134.70133.68-0.41%559,762
May 14, 2026135.73137.01134.87135.25134.230.45%425,489
May 13, 2026136.00137.15134.42134.65133.63-1.09%891,671
May 12, 2026136.00136.39133.36136.14135.110.36%649,734
May 11, 2026139.49139.95135.17135.65134.62-2.30%936,553
May 8, 2026139.00139.43138.29138.85137.800.21%428,498
May 7, 2026140.34141.77138.26138.56137.51-1.55%466,386
May 6, 2026140.78142.72140.44140.74139.680.18%564,972
May 5, 2026140.03141.16139.51140.49139.430.85%672,947
May 4, 2026139.37141.09137.93139.30138.25-0.76%551,645
May 1, 2026144.67144.81140.28140.36139.30-3.15%649,664
Apr 30, 2026140.19147.33140.19144.93143.831.49%780,244
Apr 29, 2026144.63144.63141.79142.80141.72-0.45%593,425
Apr 28, 2026145.09145.29143.05143.44142.36-0.08%409,409
Apr 27, 2026142.11144.72141.85143.56142.471.53%524,932
Apr 24, 2026144.56145.67141.07141.40140.33-2.41%451,023
Apr 23, 2026143.63145.30143.17144.89143.791.30%363,293
Apr 22, 2026143.20143.97141.98143.03141.950.18%518,591
Apr 21, 2026144.41145.88142.75142.77141.69-1.14%548,754
Apr 20, 2026143.08145.59143.08144.41143.320.75%445,353
Apr 17, 2026142.32144.84141.87143.33142.251.27%559,200
Apr 16, 2026141.96142.30141.13141.53140.46-0.34%341,680
Apr 15, 2026142.35142.76140.79142.01140.94-0.25%487,526
Apr 14, 2026142.46142.75141.21142.36141.28-0.51%504,971
Apr 13, 2026142.69143.11140.29143.09142.010.41%435,019
Apr 10, 2026144.96144.96142.00142.50141.42-1.70%468,403
Apr 9, 2026142.48145.35142.46144.96143.861.36%725,774
Apr 8, 2026142.57144.74142.31143.02141.941.98%802,423
Apr 7, 2026140.87141.28139.72140.24139.180.21%358,671
Apr 6, 2026138.15140.19138.15139.94138.880.99%291,085
Apr 2, 2026137.56140.01136.76138.57137.52-0.06%453,278
Apr 1, 2026137.86139.69137.86138.65137.601.15%491,253
Mar 31, 2026136.78139.36136.46137.08136.041.30%387,008
Mar 30, 2026134.77136.23134.00135.32134.301.21%619,925
Mar 27, 2026135.67135.73133.57133.70132.69-1.97%413,756
Mar 26, 2026135.65136.55134.53136.38135.350.78%294,424
Mar 25, 2026135.44137.06134.12135.33134.310.40%366,010
Mar 24, 2026132.36136.59132.36134.79133.770.89%402,284
Mar 23, 2026135.16136.21133.06133.60132.591.02%545,472
Mar 20, 2026131.03132.50130.23132.25131.250.97%1,003,220
Mar 19, 2026129.27131.95128.65130.98129.991.18%497,257
Mar 18, 2026130.28131.10129.00129.45128.47-0.70%495,621
Mar 17, 2026133.26133.53130.20130.36129.37-1.24%370,456
Mar 16, 2026131.66134.20131.66132.00131.00-0.10%477,076
Mar 13, 2026133.83134.84131.69132.13131.13-0.60%428,825
Mar 12, 2026131.43134.20130.29132.93131.93-0.35%664,596
Mar 11, 2026133.30134.30132.26133.40132.39-0.45%600,413
Mar 10, 2026136.89136.89133.22134.00132.99-0.34%699,733
Mar 9, 2026134.22135.79132.50134.46133.44-0.66%826,765
Mar 6, 2026133.54136.46132.14135.36134.34-1.58%750,889
Mar 5, 2026138.41139.50136.36137.53136.49-1.55%587,520
Mar 4, 2026140.52140.75138.43139.70138.64-0.55%796,141
Mar 3, 2026141.84142.12136.37140.47139.410.19%713,547
Mar 2, 2026136.95140.79136.00140.21139.151.44%779,149
Feb 27, 2026140.90141.00137.64138.22137.18-3.40%1,140,353
Feb 26, 2026142.89145.63142.72144.08142.000.89%459,412
Feb 25, 2026143.07143.80141.26142.81140.750.61%456,175
Feb 24, 2026142.13142.70140.50141.94139.89-0.13%508,390
Feb 23, 2026145.44146.29140.72142.13140.08-2.28%774,432
Feb 20, 2026144.46146.24143.09145.44143.340.40%514,519
Feb 19, 2026143.42145.48143.01144.86142.770.35%390,579
Feb 18, 2026143.08146.78143.03144.36142.270.10%393,472
Feb 17, 2026145.15146.70143.95144.21142.13-0.19%601,505
Feb 13, 2026145.95145.95142.23144.48142.390.26%530,037
Feb 12, 2026147.18148.97141.44144.11142.03-1.47%448,939
Feb 11, 2026147.21148.46145.21146.26144.15-665,234
Feb 10, 2026146.51147.89144.99146.26144.15-0.57%357,651
Feb 9, 2026145.53148.29145.53147.10144.970.28%445,990
Feb 6, 2026145.00148.12144.42146.69144.572.15%610,761
Feb 5, 2026142.53144.35141.74143.60141.530.87%490,738
Feb 4, 2026141.23144.16139.40142.36140.301.28%536,179