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

152.67
-1.54 (-1.00%)
NYSE · Last Trade: Sep 30th, 10:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026153.72154.66152.66152.67435,664152.67
9/29/2026155.97157.54153.79154.21420,828154.21
9/28/2026157.48157.62155.87156.42493,016156.42
9/25/2026157.14158.22156.25157.42485,670157.42
9/24/2026155.05156.81153.97156.21535,023156.21
9/23/2026155.81157.08153.74154.26406,753154.26
9/22/2026159.52159.52155.96156.15470,141156.15
9/21/2026160.83160.83158.67158.74443,246158.74
9/18/2026159.56160.05157.93159.801,376,780159.80
9/17/2026160.63161.04158.54159.64450,912159.64
9/16/2026161.92162.13157.55159.44596,597159.44
9/15/2026163.62165.40161.56162.16459,026162.16
9/14/2026163.15165.13163.15163.39569,801163.39
9/11/2026163.74166.75161.87162.92435,587162.92
9/10/2026162.27162.93160.76162.66493,059162.66
9/09/2026163.97163.97161.27161.88452,193161.88
9/08/2026166.15166.24163.51163.61501,744163.61
9/04/2026161.87163.91161.87162.62543,694162.62
9/03/2026162.41164.43162.28162.73514,958162.73
9/02/2026159.92162.97157.63161.66431,701161.66
9/01/2026160.43161.81157.95158.32529,660158.32
8/31/2026161.01161.46159.55160.87612,308160.87
8/28/2026162.18162.59161.35161.69382,194160.66
8/27/2026164.83164.83160.32161.39568,228160.36
8/26/2026163.92165.13162.47163.27378,445162.23
8/25/2026164.24166.35162.40163.38319,654162.34
8/24/2026164.65166.44164.14164.39347,847163.34
8/21/2026165.73166.13163.72164.19544,394163.14
8/20/2026164.33165.88163.09164.81380,138163.76
8/19/2026167.20167.81163.82164.70561,878163.65
8/18/2026168.01169.34166.97167.33427,598166.26
8/17/2026169.55170.80167.70168.07333,162167.00
8/14/2026168.41170.34166.83170.08608,205169.00
8/13/2026169.04170.00168.21168.59435,504167.52
8/12/2026165.67168.29165.01168.01495,942166.94
8/11/2026165.51166.96165.29166.01464,416164.95
8/10/2026163.72165.79162.32165.65512,192164.59
8/07/2026163.93165.09162.36164.50619,977163.45
8/06/2026167.58167.58164.44164.76589,365163.71
8/05/2026169.19169.19165.91166.13597,687165.07
8/04/2026168.03170.29167.65168.26625,396167.19
8/03/2026166.56169.68166.10168.94762,792167.86
7/31/2026164.79167.43164.12166.34890,505165.28
7/30/2026169.09169.09162.09163.49853,154162.45
7/29/2026165.15168.65164.85166.93690,877165.87
7/28/2026161.76167.68161.65167.06708,231166.00
7/27/2026164.76166.25163.46163.88682,203162.84
7/24/2026162.04165.16161.43164.23749,144163.18
7/23/2026161.74161.92159.75161.46611,384160.43
7/22/2026160.60163.04160.60162.26648,305161.23
7/21/2026162.04162.66160.68162.43915,499161.40
7/20/2026162.30162.43159.26162.071,033,687161.04
7/17/2026162.71163.67160.78161.65398,210160.62
7/16/2026159.34163.81159.34163.52386,597162.48
7/15/2026157.99159.54157.13158.57343,779157.56
7/14/2026157.84159.48156.86157.38442,530156.38
7/13/2026157.78158.20156.49157.90550,184156.89
7/10/2026156.05157.69155.51156.86461,054155.86
7/09/2026153.93156.21153.80155.15480,062154.16
7/08/2026156.27156.74152.19153.72832,665152.74
7/07/2026157.00157.51156.02157.29490,368156.29
7/06/2026155.95156.81154.87156.26531,930155.26
7/02/2026156.85157.34153.66154.86423,653153.87
7/01/2026153.26157.07152.43155.75534,140154.76