Cullen/Frost Bankers Inc. (CFR)
NYSE: CFR
· Real-Time Price · USD
126.36
0.95 (0.76%)
At close: Aug 14, 2025, 3:59 PM
126.39
0.02%
After-hours: Aug 14, 2025, 05:54 PM EDT
CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 124.45 | 126.40 | 123.28 | 126.39 | 126.39 | 0.78% | 461,739 |
| Aug 13, 2025 | 125.81 | 126.34 | 124.56 | 125.41 | 125.41 | 0.45% | 737,213 |
| Aug 12, 2025 | 122.99 | 125.07 | 122.93 | 124.85 | 124.85 | 2.34% | 414,944 |
| Aug 11, 2025 | 123.54 | 123.84 | 121.61 | 122.00 | 122.00 | -1.04% | 362,200 |
| Aug 8, 2025 | 123.00 | 123.44 | 121.40 | 123.28 | 123.28 | 0.97% | 330,700 |
| Aug 7, 2025 | 124.69 | 125.16 | 121.34 | 122.09 | 122.09 | -1.27% | 493,900 |
| Aug 6, 2025 | 125.75 | 125.92 | 122.92 | 123.66 | 123.66 | -1.54% | 395,600 |
| Aug 5, 2025 | 126.06 | 126.46 | 124.35 | 125.60 | 125.60 | 0.06% | 658,041 |
| Aug 4, 2025 | 123.69 | 126.20 | 123.12 | 125.53 | 125.53 | 1.07% | 556,902 |
| Aug 1, 2025 | 125.83 | 125.97 | 122.12 | 124.20 | 124.20 | -2.52% | 973,939 |
| Jul 31, 2025 | 134.03 | 134.03 | 126.78 | 127.41 | 127.41 | -4.95% | 917,100 |
| Jul 30, 2025 | 135.57 | 135.85 | 132.96 | 134.04 | 134.04 | -0.76% | 484,320 |
| Jul 29, 2025 | 135.90 | 135.90 | 134.57 | 135.06 | 135.06 | -0.16% | 278,841 |
| Jul 28, 2025 | 135.58 | 135.66 | 134.38 | 135.28 | 135.28 | 0.26% | 329,200 |
| Jul 25, 2025 | 134.98 | 135.14 | 132.75 | 134.93 | 134.93 | -0.31% | 239,800 |
| Jul 24, 2025 | 136.52 | 136.52 | 134.93 | 135.35 | 135.35 | -1.07% | 265,339 |
| Jul 23, 2025 | 138.19 | 138.82 | 136.32 | 136.82 | 136.82 | -0.60% | 250,747 |
| Jul 22, 2025 | 137.79 | 138.73 | 136.48 | 137.65 | 137.65 | 0.17% | 294,800 |
| Jul 21, 2025 | 139.15 | 140.27 | 137.28 | 137.42 | 137.42 | -0.95% | 191,300 |
| Jul 18, 2025 | 138.65 | 139.32 | 136.87 | 138.74 | 138.74 | 0.15% | 328,800 |