Cullen/Frost Bankers Inc. (CFR)
124.37
0.64 (0.52%)
At close: Mar 28, 2025, 3:59 PM
124.42
0.04%
After-hours: Mar 28, 2025, 05:31 PM EDT
CFR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 123.00 | 125.05 | 122.80 | 124.42 | 0.69 | 0.56% | 478,268 |
| Mar 27, 2025 | 125.64 | 125.85 | 123.48 | 123.73 | -1.38 | -1.10% | 231,700 |
| Mar 26, 2025 | 125.91 | 127.15 | 124.71 | 125.11 | -0.23 | -0.18% | 330,510 |
| Mar 25, 2025 | 126.09 | 127.61 | 124.65 | 125.34 | -0.64 | -0.51% | 441,823 |
| Mar 24, 2025 | 124.57 | 126.28 | 123.98 | 125.98 | 3.38 | 2.76% | 654,700 |
| Mar 21, 2025 | 122.17 | 123.28 | 120.68 | 122.60 | -0.04 | -0.03% | 1,829,556 |
| Mar 20, 2025 | 122.46 | 126.21 | 122.46 | 122.64 | -1.38 | -1.11% | 381,500 |
| Mar 19, 2025 | 123.30 | 125.30 | 121.64 | 124.02 | 1.39 | 1.13% | 298,700 |
| Mar 18, 2025 | 123.84 | 124.57 | 121.62 | 122.63 | -1.86 | -1.49% | 366,844 |
| Mar 17, 2025 | 123.05 | 124.89 | 122.41 | 124.49 | 1.87 | 1.53% | 781,707 |
| Mar 14, 2025 | 121.05 | 122.89 | 119.89 | 122.62 | 2.75 | 2.29% | 687,300 |
| Mar 13, 2025 | 123.97 | 124.02 | 119.61 | 119.87 | -3.49 | -2.83% | 483,844 |
| Mar 12, 2025 | 122.68 | 125.22 | 122.06 | 123.36 | 1.52 | 1.25% | 471,763 |
| Mar 11, 2025 | 126.58 | 126.90 | 121.75 | 121.84 | -4.86 | -3.84% | 551,400 |
| Mar 10, 2025 | 127.04 | 129.38 | 125.75 | 126.70 | -2.43 | -1.88% | 638,208 |
| Mar 7, 2025 | 127.27 | 130.15 | 126.56 | 129.13 | 1.27 | 0.99% | 410,700 |
| Mar 6, 2025 | 128.11 | 128.53 | 126.07 | 127.86 | -1.42 | -1.10% | 326,240 |
| Mar 5, 2025 | 130.89 | 131.71 | 127.10 | 129.28 | -1.66 | -1.27% | 394,125 |
| Mar 4, 2025 | 133.40 | 134.16 | 128.47 | 130.94 | -3.98 | -2.95% | 348,600 |
| Mar 3, 2025 | 137.39 | 139.36 | 134.29 | 134.92 | -2.11 | -1.54% | 373,440 |
| Feb 28, 2025 | 136.19 | 138.00 | 135.59 | 137.03 | 0.59 | 0.43% | 323,200 |
| Feb 27, 2025 | 136.33 | 138.00 | 135.60 | 136.44 | 0.72 | 0.53% | 356,600 |
| Feb 26, 2025 | 136.43 | 138.32 | 134.26 | 135.72 | -0.94 | -0.69% | 466,607 |
| Feb 25, 2025 | 139.65 | 140.31 | 136.33 | 136.66 | -2.11 | -1.52% | 484,900 |
| Feb 24, 2025 | 141.08 | 141.08 | 138.71 | 138.77 | -1.58 | -1.13% | 317,000 |
| Feb 21, 2025 | 143.33 | 143.33 | 139.84 | 140.35 | -2.02 | -1.42% | 459,700 |
| Feb 20, 2025 | 144.91 | 145.10 | 140.81 | 142.37 | -2.68 | -1.85% | 305,800 |
| Feb 19, 2025 | 143.90 | 145.53 | 143.31 | 145.05 | 0.24 | 0.17% | 457,700 |
| Feb 18, 2025 | 144.31 | 145.34 | 143.49 | 144.81 | 1.06 | 0.74% | 462,200 |
| Feb 14, 2025 | 144.20 | 145.17 | 142.78 | 143.75 | -0.03 | -0.02% | 564,412 |
| Feb 13, 2025 | 142.00 | 143.86 | 140.98 | 143.78 | 2.34 | 1.65% | 451,000 |
| Feb 12, 2025 | 140.48 | 143.21 | 139.85 | 141.44 | -0.77 | -0.54% | 553,228 |
| Feb 11, 2025 | 138.12 | 142.41 | 138.04 | 142.21 | 3.67 | 2.65% | 394,600 |
| Feb 10, 2025 | 140.73 | 140.97 | 137.97 | 138.54 | -2.06 | -1.47% | 351,638 |
| Feb 7, 2025 | 141.16 | 141.68 | 138.72 | 140.60 | -0.48 | -0.34% | 500,600 |
| Feb 6, 2025 | 141.00 | 141.35 | 139.49 | 141.08 | 0.79 | 0.56% | 226,200 |
| Feb 5, 2025 | 139.02 | 140.59 | 138.64 | 140.29 | 1.67 | 1.20% | 388,245 |
| Feb 4, 2025 | 136.09 | 138.77 | 135.85 | 138.62 | 2.75 | 2.02% | 358,100 |
| Feb 3, 2025 | 136.19 | 138.01 | 134.82 | 135.87 | -3.53 | -2.53% | 358,670 |
| Jan 31, 2025 | 140.32 | 141.62 | 138.90 | 139.40 | -1.13 | -0.80% | 619,624 |
| Jan 30, 2025 | 139.14 | 146.44 | 138.86 | 140.53 | 1.73 | 1.25% | 953,600 |
| Jan 29, 2025 | 139.09 | 141.71 | 138.05 | 138.80 | -1.44 | -1.03% | 530,049 |
| Jan 28, 2025 | 140.56 | 141.94 | 139.32 | 140.24 | -0.87 | -0.62% | 389,020 |
| Jan 27, 2025 | 140.42 | 141.69 | 139.74 | 141.11 | 1.78 | 1.28% | 564,931 |
| Jan 24, 2025 | 139.43 | 141.90 | 138.48 | 139.33 | -0.89 | -0.63% | 972,000 |
| Jan 23, 2025 | 140.46 | 140.95 | 139.47 | 140.22 | 0.03 | 0.02% | 468,821 |
| Jan 22, 2025 | 142.04 | 142.65 | 139.99 | 140.19 | -2.41 | -1.69% | 437,302 |
| Jan 21, 2025 | 144.10 | 145.53 | 142.47 | 142.60 | -0.59 | -0.41% | 482,131 |
| Jan 17, 2025 | 141.03 | 143.43 | 140.92 | 143.19 | 2.83 | 2.02% | 351,311 |
| Jan 16, 2025 | 139.76 | 141.29 | 139.25 | 140.36 | -0.21 | -0.15% | 547,800 |