Cullen/Frost Bankers Inc. (CFR)
NYSE: CFR
· Real-Time Price · USD
125.55
0.06 (0.05%)
At close: Sep 24, 2025, 3:59 PM
125.80
0.20%
After-hours: Sep 24, 2025, 05:56 PM EDT
CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 125.45 | 126.35 | 124.87 | 125.59 | 125.59 | 0.08% | 159,206 |
| Sep 23, 2025 | 125.40 | 127.17 | 124.46 | 125.49 | 125.49 | 0.48% | 331,236 |
| Sep 22, 2025 | 126.85 | 126.98 | 124.58 | 124.89 | 124.89 | -1.79% | 275,000 |
| Sep 19, 2025 | 128.60 | 128.70 | 126.77 | 127.17 | 127.17 | -1.22% | 742,000 |
| Sep 18, 2025 | 127.03 | 129.22 | 126.07 | 128.74 | 128.74 | 2.02% | 336,223 |
| Sep 17, 2025 | 125.78 | 128.87 | 125.24 | 126.19 | 126.19 | 0.47% | 447,600 |
| Sep 16, 2025 | 127.64 | 127.64 | 124.29 | 125.60 | 125.60 | -1.46% | 327,500 |
| Sep 15, 2025 | 127.67 | 128.13 | 126.62 | 127.46 | 127.46 | -0.02% | 400,000 |
| Sep 12, 2025 | 128.00 | 128.11 | 126.86 | 127.49 | 127.49 | -0.41% | 311,400 |
| Sep 11, 2025 | 126.22 | 128.19 | 125.91 | 128.01 | 128.01 | 1.56% | 576,200 |
| Sep 10, 2025 | 128.07 | 129.14 | 125.40 | 126.04 | 126.04 | -1.93% | 464,400 |
| Sep 9, 2025 | 129.58 | 130.30 | 128.07 | 128.52 | 128.52 | -0.89% | 357,804 |
| Sep 8, 2025 | 128.25 | 129.75 | 127.25 | 129.67 | 129.67 | 1.19% | 406,700 |
| Sep 5, 2025 | 130.51 | 131.52 | 127.73 | 128.14 | 128.14 | -1.59% | 353,500 |
| Sep 4, 2025 | 129.27 | 130.23 | 128.39 | 130.21 | 130.21 | 1.11% | 293,322 |
| Sep 3, 2025 | 129.35 | 130.46 | 127.94 | 128.78 | 128.78 | -0.58% | 315,200 |
| Sep 2, 2025 | 127.56 | 129.53 | 127.14 | 129.53 | 129.53 | 0.39% | 402,900 |
| Aug 29, 2025 | 130.65 | 131.10 | 128.65 | 129.03 | 129.03 | -1.38% | 422,500 |
| Aug 28, 2025 | 132.83 | 132.83 | 130.57 | 130.84 | 129.84 | -0.83% | 388,100 |
| Aug 27, 2025 | 131.23 | 132.69 | 131.23 | 131.94 | 130.93 | 0.02% | 785,821 |