Home

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

129.22
+2.85 (2.26%)
NYSE · Last Trade: Jun 6th, 10:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/06/2025128.75129.57127.29129.22344,358129.22
6/05/2025126.51127.22125.63126.37304,060126.37
6/04/2025127.63128.42126.50126.53372,911126.53
6/03/2025126.74128.54125.20127.85309,849127.85
6/02/2025126.50127.41123.77126.19375,059126.19
5/30/2025127.73128.12126.22126.98387,942126.98
5/29/2025128.66129.21127.71129.13351,319128.13
5/28/2025129.93130.35127.84127.94340,605126.95
5/27/2025128.04130.03126.47129.84526,466128.84
5/23/2025124.10127.21123.99126.40275,736125.42
5/22/2025125.48127.97125.26127.09250,825126.11
5/21/2025128.51129.89126.52126.58466,032125.60
5/20/2025130.73131.80130.17131.50377,429130.48
5/19/2025130.01131.67129.38131.55335,874130.53
5/16/2025130.08131.51129.20131.14305,396130.12
5/15/2025130.06130.73129.36130.45205,178129.44
5/14/2025130.18130.59129.07130.21284,697129.20
5/13/2025130.00130.91129.05130.49332,060129.48
5/12/2025130.40131.82129.44130.02306,070129.01
5/09/2025124.05125.33123.86124.83223,723123.86
5/08/2025123.73125.95123.12125.00335,260124.03
5/07/2025123.47124.04121.85122.59252,374121.64
5/06/2025122.09123.85121.27122.39344,766121.44
5/05/2025124.46125.47123.37123.66485,731122.70
5/02/2025121.57125.50120.80125.23550,300124.26
5/01/2025117.69121.77116.47120.34838,660119.41
4/30/2025115.09116.64114.28116.47723,706115.57
4/29/2025116.36118.26115.94117.63403,219116.72
4/28/2025115.85117.15114.85116.77379,478115.87
4/25/2025115.73116.64114.68115.28260,913114.39
4/24/2025114.37116.62113.69116.35299,865115.45
4/23/2025115.94119.83114.02114.78415,791113.89
4/22/2025111.43114.08111.21113.38316,166112.50
4/21/2025110.34111.28109.43110.65349,721109.79
4/17/2025111.26113.07111.12111.60426,124110.74
4/16/2025111.02112.77109.95111.19342,384110.33
4/15/2025110.49113.50110.49111.79657,475110.92
4/14/2025110.00110.86107.76109.92548,447109.07
4/11/2025105.80109.59104.38107.73465,964106.90
4/10/2025112.89112.89103.70106.87591,486106.04
4/09/2025103.78115.50101.76114.51942,248113.62
4/08/2025110.58111.10104.17105.80790,059104.98
4/07/2025102.97108.61100.31106.15873,894105.33
4/04/2025106.46108.48104.52106.921,226,018106.09
4/03/2025118.04118.83111.40111.71656,293110.84
4/02/2025121.63124.76121.33124.76441,982123.79
4/01/2025124.01125.39121.98123.70582,711122.74
3/31/2025123.37126.07122.80125.20380,816124.23
3/28/2025123.00125.05122.80124.42478,280123.46
3/27/2025125.64125.85123.48123.73231,658122.77
3/26/2025125.91127.15124.71125.11330,510124.14
3/25/2025126.09127.61124.65125.34441,823124.37
3/24/2025124.57126.28123.98125.98654,696125.00
3/21/2025122.17123.28120.68122.601,829,556121.65
3/20/2025122.46126.21122.46122.64381,467121.69
3/19/2025123.30125.30121.64124.02298,661123.06
3/18/2025123.84124.57121.62122.63366,844121.68
3/17/2025123.05124.89122.41124.49781,707123.53
3/14/2025121.05122.89119.89122.62687,297121.67
3/13/2025123.97124.02119.61119.87483,844118.94
3/12/2025122.68125.22122.06123.36471,763122.41
3/11/2025126.58126.90121.75121.84551,378120.90
3/10/2025127.04129.38125.75126.70638,208125.72
3/07/2025127.27130.15126.56129.13410,655128.13