Cullen/Frost Bankers Inc. (CFR)
NYSE: CFR
· Real-Time Price · USD
130.18
1.40 (1.09%)
At close: Sep 04, 2025, 3:59 PM
130.21
0.02%
After-hours: Sep 04, 2025, 05:52 PM EDT
CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 129.35 | 130.46 | 127.94 | 128.78 | 128.78 | -0.58% | 315,179 |
| 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 |
| Aug 26, 2025 | 130.60 | 132.35 | 130.55 | 131.92 | 130.91 | 1.03% | 482,200 |
| Aug 25, 2025 | 130.57 | 130.99 | 129.57 | 130.57 | 129.57 | -0.31% | 471,700 |
| Aug 22, 2025 | 127.01 | 131.01 | 127.01 | 130.97 | 129.97 | 3.76% | 544,600 |
| Aug 21, 2025 | 126.12 | 127.11 | 125.40 | 126.23 | 125.27 | -0.22% | 339,000 |
| Aug 20, 2025 | 126.10 | 126.86 | 125.03 | 126.51 | 125.54 | 0.84% | 385,946 |
| Aug 19, 2025 | 125.65 | 127.20 | 124.74 | 125.46 | 124.50 | -0.58% | 453,018 |
| Aug 18, 2025 | 124.20 | 126.22 | 123.70 | 126.19 | 125.23 | 1.67% | 569,018 |
| Aug 15, 2025 | 126.24 | 127.18 | 124.10 | 124.12 | 123.17 | -1.80% | 687,800 |
| Aug 14, 2025 | 124.45 | 126.40 | 123.28 | 126.39 | 125.42 | 0.78% | 461,739 |
| Aug 13, 2025 | 125.81 | 126.34 | 124.56 | 125.41 | 124.45 | 0.45% | 737,213 |
| Aug 12, 2025 | 122.99 | 125.07 | 122.93 | 124.85 | 123.90 | 2.34% | 414,944 |
| Aug 11, 2025 | 123.54 | 123.84 | 121.61 | 122.00 | 121.07 | -1.04% | 362,200 |
| Aug 8, 2025 | 123.00 | 123.44 | 121.40 | 123.28 | 122.34 | 0.97% | 330,700 |
| Aug 7, 2025 | 124.69 | 125.16 | 121.34 | 122.09 | 121.16 | -1.27% | 493,900 |
| Aug 6, 2025 | 125.75 | 125.92 | 122.92 | 123.66 | 122.71 | -1.54% | 395,600 |