Home

Cullen/Frost Bankers, Inc. Common Stock (CFR)

129.03
+0.00 (0.00%)
NYSE · Last Trade: Sep 2nd, 9:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cullen/Frost Bankers, Inc. Common Stock (CFR)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025130.65131.09128.65129.03422,498129.03
8/28/2025132.83132.83130.57130.84388,060129.84
8/27/2025131.23132.69131.23131.94785,821130.93
8/26/2025130.60132.35130.55131.92482,152130.91
8/25/2025130.57130.99129.57130.57471,657129.57
8/22/2025127.01131.00127.01130.97544,589129.97
8/21/2025126.12127.11125.39126.23338,989125.27
8/20/2025126.10126.86125.03126.51385,946125.54
8/19/2025125.65127.20124.73125.46453,018124.50
8/18/2025124.20126.22123.70126.19569,018125.23
8/15/2025126.24127.18124.10124.12687,786123.17
8/14/2025124.45126.40123.28126.39461,740125.42
8/13/2025125.81126.34124.56125.41737,213124.45
8/12/2025122.99125.07122.92124.85414,944123.90
8/11/2025123.54123.84121.61122.00362,179121.07
8/08/2025123.00123.44121.40123.28330,664122.34
8/07/2025124.69125.16121.34122.09493,880121.16
8/06/2025125.75125.92122.92123.66395,568122.72
8/05/2025126.06126.45124.35125.60658,041124.64
8/04/2025123.69126.19123.12125.53556,902124.57
8/01/2025125.83125.97122.12124.20973,939123.25
7/31/2025134.03134.03126.78127.41917,082126.44
7/30/2025135.57135.85132.96134.04484,313133.02
7/29/2025135.90135.90134.57135.06278,841134.03
7/28/2025135.58135.66134.38135.28329,153134.25
7/25/2025134.98135.14132.75134.93239,793133.90
7/24/2025136.52136.52134.93135.35265,339134.32
7/23/2025138.19138.82136.32136.82250,747135.77
7/22/2025137.79138.73136.48137.65294,781136.60
7/21/2025139.15140.27137.28137.42191,282136.37
7/18/2025138.65139.32136.87138.74328,796137.68
7/17/2025135.98139.43135.84138.53577,893137.47
7/16/2025133.45136.27132.52135.73628,490134.69
7/15/2025136.49137.26132.69132.94224,444131.92
7/14/2025136.38137.68136.16137.51247,813136.46
7/11/2025137.00137.70135.92136.40396,111135.36
7/10/2025136.86139.34136.84137.54291,244136.49
7/09/2025137.00137.23135.94136.86252,368135.81
7/08/2025136.24137.83136.15136.49462,556135.45
7/07/2025136.05137.72134.63135.20329,017134.17
7/03/2025136.25137.57135.62136.19394,298135.15
7/02/2025133.05133.91131.79134.47458,571133.44
7/01/2025127.83133.90127.45132.51466,364131.50
6/30/2025129.57130.00128.13128.54241,717127.56
6/27/2025129.22130.26128.21128.93461,676127.94
6/26/2025127.65129.04126.84128.74249,146127.76
6/25/2025126.54127.80126.02127.10473,505126.13
6/24/2025127.77129.04126.46126.50407,613125.53
6/23/2025123.97126.73123.76126.51236,173125.54
6/20/2025124.35125.05123.74124.56364,898123.61
6/18/2025121.86124.59121.86123.56299,144122.62
6/17/2025122.50124.29122.12122.74237,316121.80
6/16/2025125.46125.76123.41123.70232,698122.75
6/13/2025125.14125.44123.38123.86283,387122.91
6/12/2025126.82126.82125.59126.57239,695125.60
6/11/2025129.98129.98127.42127.79272,541126.81
6/10/2025128.71129.39127.97129.14278,691128.15
6/09/2025129.75130.05128.58128.64307,171127.66
6/06/2025128.75129.57127.29129.22344,358128.23
6/05/2025126.51127.22125.63126.37304,060125.40
6/04/2025127.63128.42126.50126.53372,911125.56
6/03/2025126.74128.54125.20127.85309,849126.87
6/02/2025126.50127.41123.77126.19375,059125.23