Skip to main content
Cullen/Frost Bankers, Inc. (CFR)
NYSE: CFR · Real-Time Price · USD
143.44
-0.12 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Cullen/Frost Bankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026145.09145.29143.05143.44143.44-0.08%400,684
Apr 27, 2026142.11144.72141.85143.56143.561.53%524,932
Apr 24, 2026144.56145.67141.07141.40141.40-2.41%431,794
Apr 23, 2026143.63145.30143.17144.89144.891.30%363,291
Apr 22, 2026143.20143.97141.98143.03143.030.18%518,319
Apr 21, 2026144.41145.88142.75142.77142.77-1.14%546,975
Apr 20, 2026143.08145.59143.08144.41144.410.75%421,278
Apr 17, 2026142.32144.84141.87143.33143.331.27%546,639
Apr 16, 2026141.96142.30141.13141.53141.53-0.34%334,011
Apr 15, 2026142.35142.76140.79142.01142.01-0.25%476,028
Apr 14, 2026142.46142.75141.21142.36142.36-0.51%498,042
Apr 13, 2026142.69143.11140.29143.09143.090.41%428,367
Apr 10, 2026144.96144.96142.00142.50142.50-1.70%468,392
Apr 9, 2026142.48145.35142.46144.96144.961.36%725,773
Apr 8, 2026142.57144.74142.31143.02143.021.98%802,423
Apr 7, 2026140.87141.28139.72140.24140.240.21%358,242
Apr 6, 2026138.15140.19138.15139.94139.940.99%291,085
Apr 2, 2026137.56140.01136.76138.57138.57-0.06%453,254
Apr 1, 2026137.86139.69137.86138.65138.651.15%491,253
Mar 31, 2026136.78139.36136.46137.08137.081.30%386,988
Mar 30, 2026134.77136.23134.00135.32135.321.21%619,628
Mar 27, 2026135.67135.73133.57133.70133.70-1.97%409,462
Mar 26, 2026135.65136.55134.53136.38136.380.78%291,647
Mar 25, 2026135.44137.06134.12135.33135.330.40%366,010
Mar 24, 2026132.36136.59132.36134.79134.790.89%402,254
Mar 23, 2026135.16136.21133.06133.60133.601.02%545,472
Mar 20, 2026131.03132.50130.23132.25132.250.97%966,393
Mar 19, 2026129.27131.95128.65130.98130.981.18%493,527
Mar 18, 2026130.28131.10129.00129.45129.45-0.70%495,373
Mar 17, 2026133.26133.53130.20130.36130.36-1.24%370,456
Mar 16, 2026131.66134.20131.66132.00132.00-0.10%477,076
Mar 13, 2026133.83134.84131.69132.13132.13-0.60%428,815
Mar 12, 2026131.43134.20130.29132.93132.93-0.35%664,591
Mar 11, 2026133.30134.30132.26133.40133.40-0.45%596,553
Mar 10, 2026136.89136.89133.22134.00134.00-0.34%699,733
Mar 9, 2026134.22135.79132.50134.46134.46-0.66%826,698
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