Cullen/Frost Bankers, Inc. CFR
NYSE · United States · Finance
$153.21+0.54 (+0.35%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $153.07 | +0.27% | $151.51 | $154.96 | $150.26 | 221.86K |
| 2026-09-30 | $152.67 | -1.00% | $153.72 | $154.66 | $152.66 | 428.90K |
| 2026-09-29 | $154.21 | -1.41% | $155.97 | $157.54 | $153.79 | 420.80K |
| 2026-09-28 | $156.42 | -0.64% | $157.48 | $157.62 | $155.87 | 493.00K |
| 2026-09-25 | $157.42 | +0.77% | $157.14 | $158.22 | $156.25 | 485.70K |
| 2026-09-24 | $156.21 | +1.26% | $155.05 | $156.81 | $153.97 | 535.00K |
| 2026-09-23 | $154.26 | -1.21% | $155.81 | $157.08 | $153.74 | 404.70K |
| 2026-09-22 | $156.15 | -1.63% | $159.52 | $159.52 | $155.96 | 470.10K |
| 2026-09-21 | $158.74 | -0.66% | $160.83 | $160.83 | $158.67 | 443.20K |
| 2026-09-18 | $159.80 | +0.10% | $159.56 | $160.05 | $157.93 | 1.38M |
| 2026-09-17 | $159.64 | +0.13% | $160.63 | $161.04 | $158.54 | 450.90K |
| 2026-09-16 | $159.44 | -1.68% | $161.92 | $162.13 | $157.55 | 596.50K |
| 2026-09-15 | $162.16 | -0.75% | $163.62 | $165.40 | $161.57 | 458.90K |
| 2026-09-14 | $163.39 | +0.29% | $163.15 | $165.14 | $163.15 | 569.80K |
| 2026-09-11 | $162.92 | +0.16% | $163.74 | $166.75 | $161.87 | 435.40K |
| 2026-09-10 | $162.66 | +0.48% | $162.27 | $162.93 | $160.76 | 493.10K |
| 2026-09-09 | $161.88 | -1.06% | $163.97 | $163.97 | $161.27 | 452.20K |
| 2026-09-08 | $163.61 | +0.61% | $166.15 | $166.24 | $163.51 | 501.70K |
| 2026-09-04 | $162.62 | -0.07% | $161.87 | $163.91 | $161.87 | 543.70K |
| 2026-09-03 | $162.73 | +0.66% | $162.41 | $164.43 | $162.28 | 514.90K |
| 2026-09-02 | $161.66 | +2.11% | $159.92 | $162.98 | $157.64 | 431.70K |
| 2026-09-01 | $158.32 | -1.59% | $160.43 | $161.81 | $157.95 | 529.70K |
| 2026-08-31 | $160.87 | -0.51% | $161.01 | $161.46 | $159.55 | 612.30K |
| 2026-08-28 | $161.69 | +0.19% | $162.18 | $162.59 | $161.35 | 382.20K |
| 2026-08-27 | $161.39 | -1.15% | $164.83 | $164.83 | $160.33 | 568.20K |
| 2026-08-26 | $163.27 | -0.07% | $163.92 | $165.13 | $162.47 | 378.40K |
| 2026-08-25 | $163.38 | -0.61% | $164.24 | $166.35 | $162.40 | 319.70K |
| 2026-08-24 | $164.39 | +0.12% | $164.66 | $166.44 | $164.14 | 347.80K |
| 2026-08-21 | $164.19 | -0.38% | $165.73 | $166.14 | $163.73 | 544.40K |
| 2026-08-20 | $164.81 | +0.07% | $164.33 | $165.89 | $163.10 | 380.10K |
| 2026-08-19 | $164.70 | -1.57% | $167.20 | $167.81 | $163.83 | 561.90K |
| 2026-08-18 | $167.33 | -0.44% | $168.02 | $169.34 | $166.97 | 427.60K |
| 2026-08-17 | $168.07 | -1.18% | $169.55 | $170.80 | $167.70 | 333.20K |
| 2026-08-14 | $170.08 | +0.88% | $168.41 | $170.35 | $166.83 | 608.20K |
| 2026-08-13 | $168.59 | +0.35% | $169.04 | $170.00 | $168.21 | 435.50K |
| 2026-08-12 | $168.01 | +1.20% | $165.67 | $168.30 | $165.01 | 495.90K |
| 2026-08-11 | $166.01 | +0.22% | $165.51 | $166.96 | $165.29 | 464.40K |
| 2026-08-10 | $165.65 | +0.70% | $163.72 | $165.79 | $162.32 | 512.20K |
| 2026-08-07 | $164.50 | -0.16% | $163.93 | $165.09 | $162.36 | 620.00K |
| 2026-08-06 | $164.76 | -0.82% | $167.58 | $167.58 | $164.45 | 589.40K |
| 2026-08-05 | $166.13 | -1.27% | $169.19 | $169.19 | $165.91 | 597.80K |
| 2026-08-04 | $168.26 | -0.40% | $168.03 | $170.29 | $167.65 | 625.40K |
| 2026-08-03 | $168.94 | +1.56% | $166.56 | $169.68 | $166.10 | 762.80K |
| 2026-07-31 | $166.34 | +1.74% | $164.79 | $167.43 | $164.12 | 890.50K |
| 2026-07-30 | $163.49 | -2.06% | $169.09 | $169.09 | $162.09 | 853.20K |
| 2026-07-29 | $166.93 | -0.08% | $165.15 | $168.65 | $164.85 | 690.80K |
| 2026-07-28 | $167.06 | +1.94% | $161.76 | $167.68 | $161.65 | 708.20K |
| 2026-07-27 | $163.88 | -0.21% | $164.76 | $166.25 | $163.46 | 682.20K |
| 2026-07-24 | $164.23 | +1.72% | $162.04 | $165.16 | $161.43 | 749.10K |
| 2026-07-23 | $161.46 | -0.49% | $161.74 | $161.92 | $159.75 | 611.40K |
| 2026-07-22 | $162.26 | -0.10% | $160.60 | $163.04 | $160.60 | 648.30K |
| 2026-07-21 | $162.43 | +0.22% | $162.04 | $162.66 | $160.68 | 915.50K |
| 2026-07-20 | $162.07 | +0.26% | $162.30 | $162.43 | $159.27 | 1.03M |
| 2026-07-17 | $161.65 | -1.14% | $162.71 | $163.67 | $160.79 | 398.20K |
| 2026-07-16 | $163.52 | +3.12% | $159.34 | $163.81 | $159.34 | 386.60K |
| 2026-07-15 | $158.57 | +0.76% | $157.99 | $159.54 | $157.13 | 343.80K |
| 2026-07-14 | $157.38 | -0.33% | $157.84 | $159.48 | $156.86 | 442.50K |
| 2026-07-13 | $157.90 | +0.66% | $157.78 | $158.20 | $156.49 | 550.20K |
| 2026-07-10 | $156.86 | +1.10% | $156.05 | $157.69 | $155.51 | 461.10K |
| 2026-07-09 | $155.15 | +0.93% | $153.93 | $156.21 | $153.80 | 480.10K |
| 2026-07-08 | $153.72 | -2.27% | $156.27 | $156.74 | $152.19 | 832.70K |
| 2026-07-07 | $157.29 | +0.66% | $157.00 | $157.51 | $156.02 | 490.40K |
| 2026-07-06 | $156.26 | +0.90% | $155.95 | $156.81 | $154.87 | 531.90K |
| 2026-07-02 | $154.86 | -0.57% | $156.85 | $157.34 | $153.66 | 423.70K |
| 2026-07-01 | $155.75 | +0.80% | $153.26 | $157.08 | $152.43 | 534.10K |
| 2026-06-30 | $154.52 | -0.16% | $154.18 | $155.35 | $153.50 | 366.40K |
| 2026-06-29 | $154.77 | -0.35% | $154.29 | $156.21 | $153.47 | 608.80K |
| 2026-06-26 | $155.31 | +1.18% | $154.44 | $155.41 | $152.85 | 849.50K |
| 2026-06-25 | $153.50 | +1.72% | $150.99 | $153.81 | $150.36 | 691.30K |
| 2026-06-24 | $150.90 | +0.61% | $150.30 | $151.49 | $148.66 | 579.00K |
| 2026-06-23 | $149.98 | +0.39% | $149.93 | $150.28 | $149.00 | 597.70K |
| 2026-06-22 | $149.39 | +2.56% | $146.31 | $149.47 | $145.48 | 560.70K |
| 2026-06-18 | $145.66 | +0.08% | $147.18 | $147.47 | $145.26 | 1.22M |
| 2026-06-17 | $145.55 | -0.51% | $145.64 | $147.31 | $143.62 | 817.60K |
| 2026-06-16 | $146.30 | +0.87% | $145.77 | $147.01 | $145.63 | 500.10K |
| 2026-06-15 | $145.04 | -2.00% | $148.17 | $148.60 | $144.82 | 1.33M |
| 2026-06-12 | $148.00 | +1.29% | $146.77 | $148.53 | $139.20 | 668.20K |
| 2026-06-11 | $146.11 | +1.11% | $145.22 | $146.42 | $144.62 | 560.10K |
| 2026-06-10 | $144.50 | +0.56% | $144.20 | $145.76 | $143.43 | 962.10K |
| 2026-06-09 | $143.69 | +2.02% | $141.60 | $144.80 | $141.60 | 637.90K |
| 2026-06-08 | $140.85 | +0.49% | $140.41 | $141.81 | $140.41 | 506.60K |
| 2026-06-05 | $140.16 | +1.66% | $138.63 | $141.60 | $138.27 | 589.60K |
| 2026-06-04 | $137.87 | +2.67% | $136.32 | $138.39 | $135.77 | 443.20K |
| 2026-06-03 | $134.28 | -0.93% | $135.17 | $135.67 | $134.08 | 541.30K |
| 2026-06-02 | $135.54 | +2.07% | $132.57 | $135.72 | $132.57 | 391.20K |
| 2026-06-01 | $132.79 | -2.01% | $134.42 | $136.25 | $132.76 | 417.00K |
| 2026-05-29 | $135.52 | -0.54% | $134.81 | $136.35 | $134.70 | 561.80K |
| 2026-05-28 | $136.26 | -1.04% | $137.22 | $138.07 | $135.94 | 465.90K |
| 2026-05-27 | $137.69 | -1.33% | $139.54 | $139.89 | $137.36 | 393.10K |
| 2026-05-26 | $139.54 | +0.11% | $139.20 | $140.82 | $138.58 | 386.30K |