NYSE : CFR
Cullen/Frost Bankers, Inc. — Price history
Financials · Banks - Regional · United States
Last price 157.85 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.80B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cullen/Frost Bankers, Inc. (CFR) closed at 157.895 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 156.74 | 158.44 | 155.18 | 157.895 | 56,279 | +0.19% |
| 2026-10-30 | 159.06 | 159.06 | 156.33 | 157.6 | 522,390 | -0.16% |
| 2026-10-29 | 159.99 | 160.99 | 154.11 | 157.85 | 621,875 | +0.53% |
| 2026-10-28 | 157.87 | 157.87 | 155.97 | 157.01 | 541,072 | -0.36% |
| 2026-10-27 | 158.94 | 159.64 | 157.49 | 157.58 | 416,141 | -0.63% |
| 2026-10-26 | 157.71 | 159.56 | 157.71 | 158.58 | 582,733 | +0.97% |
| 2026-10-23 | 156.66 | 158.415 | 156.32 | 157.05 | 336,785 | -0.40% |
| 2026-10-22 | 155.05 | 158.34 | 155.05 | 157.68 | 524,684 | +1.33% |
| 2026-10-21 | 156.63 | 156.63 | 155.305 | 155.61 | 299,903 | -0.26% |
| 2026-10-20 | 153.57 | 156.64 | 152.71 | 156.02 | 357,237 | +1.83% |
| 2026-10-19 | 154.53 | 155.53 | 153.17 | 153.21 | 314,814 | -1.19% |
| 2026-10-16 | 152.95 | 157.145 | 152.95 | 155.05 | 510,167 | +0.61% |
| 2026-10-15 | 152.48 | 154.69 | 151.78 | 154.11 | 359,191 | +1.68% |
| 2026-10-14 | 149.57 | 152.06 | 149.005 | 151.57 | 443,677 | +0.01% |
| 2026-10-13 | 152.7 | 152.975 | 150.518 | 151.56 | 472,372 | -0.14% |
| 2026-10-12 | 150.81 | 153.07 | 150.81 | 151.77 | 341,170 | +1.02% |
| 2026-10-09 | 152.03 | 152.345 | 150.02 | 150.24 | 384,684 | -1.39% |
| 2026-10-08 | 149.9 | 152.59 | 149.57 | 152.36 | 539,530 | +1.32% |
| 2026-10-07 | 150.72 | 152.47 | 145.56 | 150.37 | 395,168 | -1.69% |
| 2026-10-06 | 154.05 | 154.76 | 151.992 | 152.96 | 344,476 | -0.57% |
| 2026-10-05 | 155.54 | 156.1 | 152.86 | 153.83 | 512,231 | -0.78% |
| 2026-10-02 | 153.83 | 155.775 | 153.83 | 155.04 | 322,735 | +1.02% |
| 2026-10-01 | 151.51 | 154.96 | 150.22 | 153.48 | 419,325 | +0.53% |
| 2026-09-30 | 153.72 | 154.66 | 152.66 | 152.67 | 419,447 | -1.00% |
| 2026-09-29 | 155.97 | 157.54 | 153.79 | 154.21 | 403,355 | -1.41% |
| 2026-09-28 | 157.48 | 157.615 | 155.87 | 156.42 | 491,077 | -0.64% |
| 2026-09-25 | 157.14 | 158.22 | 156.251 | 157.42 | 482,008 | +0.77% |
| 2026-09-24 | 155.05 | 156.81 | 153.97 | 156.21 | 535,022 | +1.26% |
| 2026-09-23 | 155.81 | 157.08 | 153.735 | 154.26 | 396,608 | -1.21% |
| 2026-09-22 | 159.52 | 159.52 | 155.955 | 156.15 | 469,177 | -1.63% |
| 2026-09-21 | 160.83 | 160.83 | 158.67 | 158.74 | 438,828 | -0.66% |
| 2026-09-18 | 159.56 | 160.05 | 157.93 | 159.8 | 1,356,657 | +0.10% |
| 2026-09-17 | 160.63 | 161.04 | 158.54 | 159.64 | 450,907 | +0.13% |
| 2026-09-16 | 161.92 | 162.13 | 157.55 | 159.44 | 592,453 | -1.68% |
| 2026-09-15 | 163.62 | 165.395 | 161.565 | 162.16 | 450,123 | -0.75% |
| 2026-09-14 | 163.15 | 165.135 | 163.15 | 163.39 | 559,066 | +0.29% |
| 2026-09-11 | 163.74 | 166.75 | 161.87 | 162.92 | 435,378 | +0.16% |
| 2026-09-10 | 162.27 | 162.925 | 160.76 | 162.66 | 487,684 | +0.48% |
| 2026-09-09 | 163.97 | 163.97 | 161.27 | 161.88 | 448,391 | -1.06% |
| 2026-09-08 | 166.15 | 166.243 | 163.51 | 163.61 | 495,261 | +0.61% |
| 2026-09-04 | 161.87 | 163.91 | 161.87 | 162.62 | 490,984 | -0.07% |
| 2026-09-03 | 162.41 | 164.43 | 162.275 | 162.73 | 497,103 | +0.66% |
| 2026-09-02 | 159.92 | 162.975 | 157.635 | 161.66 | 431,694 | +2.11% |
| 2026-09-01 | 160.43 | 161.81 | 157.95 | 158.32 | 511,406 | -1.59% |
| 2026-08-31 | 161.01 | 161.46 | 159.55 | 160.87 | 539,277 | +0.13% |
| 2026-08-28 | 162.18 | 162.585 | 161.35 | 161.69 | 382,193 | +0.19% |
| 2026-08-27 | 164.83 | 164.83 | 160.325 | 161.39 | 568,229 | -1.15% |
| 2026-08-26 | 163.92 | 165.13 | 162.47 | 163.27 | 378,445 | -0.07% |
| 2026-08-25 | 164.24 | 166.35 | 162.395 | 163.38 | 319,654 | -0.61% |
| 2026-08-24 | 164.655 | 166.44 | 164.14 | 164.39 | 347,847 | +0.12% |
| 2026-08-21 | 165.73 | 166.135 | 163.725 | 164.19 | 544,391 | -0.38% |
| 2026-08-20 | 164.33 | 165.885 | 163.095 | 164.81 | 380,139 | +0.07% |
| 2026-08-19 | 167.2 | 167.805 | 163.825 | 164.7 | 561,878 | -1.57% |
| 2026-08-18 | 168.015 | 169.34 | 166.97 | 167.33 | 427,599 | -0.44% |
| 2026-08-17 | 169.55 | 170.8 | 167.7 | 168.07 | 333,162 | -1.18% |
| 2026-08-14 | 168.41 | 170.345 | 166.83 | 170.08 | 608,204 | +0.88% |
| 2026-08-13 | 169.04 | 170 | 168.21 | 168.59 | 435,505 | +0.35% |
| 2026-08-12 | 165.67 | 168.295 | 165.01 | 168.01 | 495,941 | +1.20% |
| 2026-08-11 | 165.51 | 166.955 | 165.29 | 166.01 | 464,416 | +0.22% |
| 2026-08-10 | 163.72 | 165.79 | 162.32 | 165.65 | 512,193 | +0.70% |
| 2026-08-07 | 163.93 | 165.085 | 162.36 | 164.5 | 619,976 | -0.16% |
| 2026-08-06 | 167.58 | 167.58 | 164.445 | 164.76 | 589,366 | -0.82% |
| 2026-08-05 | 169.19 | 169.19 | 165.91 | 166.13 | 597,829 | -1.27% |
| 2026-08-04 | 168.03 | 170.29 | 167.645 | 168.26 | 625,398 | -0.40% |
| 2026-08-03 | 166.56 | 169.68 | 166.1 | 168.94 | 762,792 | +1.56% |
| 2026-07-31 | 164.79 | 167.43 | 164.12 | 166.34 | 890,505 | +1.74% |
| 2026-07-30 | 169.09 | 169.09 | 162.09 | 163.49 | 853,155 | -2.06% |
| 2026-07-29 | 165.15 | 168.65 | 164.85 | 166.93 | 690,956 | -0.08% |
| 2026-07-28 | 161.76 | 167.68 | 161.65 | 167.06 | 708,231 | +1.94% |
| 2026-07-27 | 164.76 | 166.25 | 163.46 | 163.88 | 682,203 | -0.21% |
| 2026-07-24 | 162.04 | 165.16 | 161.43 | 164.23 | 749,143 | +1.72% |
| 2026-07-23 | 161.74 | 161.92 | 159.75 | 161.46 | 611,386 | -0.49% |
| 2026-07-22 | 160.6 | 163.04 | 160.6 | 162.26 | 648,306 | -0.10% |
| 2026-07-21 | 162.04 | 162.66 | 160.68 | 162.43 | 915,499 | +0.22% |
| 2026-07-20 | 162.3 | 162.43 | 159.265 | 162.07 | 1,033,685 | +0.26% |
| 2026-07-17 | 162.71 | 163.67 | 160.785 | 161.65 | 398,209 | -1.14% |
| 2026-07-16 | 159.34 | 163.805 | 159.34 | 163.52 | 386,595 | +3.12% |
| 2026-07-15 | 157.99 | 159.54 | 157.13 | 158.57 | 343,779 | +0.76% |
| 2026-07-14 | 157.84 | 159.48 | 156.86 | 157.38 | 442,529 | -0.33% |
| 2026-07-13 | 157.78 | 158.2 | 156.49 | 157.9 | 550,183 | +0.66% |
| 2026-07-10 | 156.05 | 157.69 | 155.51 | 156.86 | 461,052 | +1.10% |
| 2026-07-09 | 153.93 | 156.21 | 153.8 | 155.15 | 480,061 | +0.93% |
| 2026-07-08 | 156.27 | 156.74 | 152.19 | 153.72 | 832,664 | -2.27% |
| 2026-07-07 | 157 | 157.51 | 156.02 | 157.29 | 490,368 | +0.66% |
| 2026-07-06 | 155.95 | 156.81 | 154.87 | 156.26 | 531,949 | +0.90% |
| 2026-07-02 | 156.85 | 157.34 | 153.66 | 154.86 | 423,652 | -0.57% |
| 2026-07-01 | 153.26 | 157.075 | 152.43 | 155.75 | 534,139 | +0.80% |
| 2026-06-30 | 154.18 | 155.35 | 153.5 | 154.52 | 366,418 | -0.16% |
| 2026-06-29 | 154.29 | 156.21 | 153.47 | 154.77 | 608,834 | -0.35% |
| 2026-06-26 | 154.44 | 155.41 | 152.85 | 155.31 | 849,482 | +1.18% |
| 2026-06-25 | 150.99 | 153.81 | 150.36 | 153.5 | 691,254 | +1.72% |
| 2026-06-24 | 150.3 | 151.49 | 148.66 | 150.9 | 578,991 | +0.61% |
| 2026-06-23 | 149.93 | 150.28 | 149 | 149.98 | 597,705 | +0.39% |
| 2026-06-22 | 146.31 | 149.47 | 145.48 | 149.39 | 560,681 | +2.56% |
| 2026-06-18 | 147.18 | 147.47 | 145.26 | 145.66 | 1,216,785 | +0.08% |
| 2026-06-17 | 145.64 | 147.31 | 143.62 | 145.55 | 817,633 | -0.51% |
| 2026-06-16 | 145.77 | 147.01 | 145.63 | 146.3 | 500,117 | +0.87% |
| 2026-06-15 | 148.17 | 148.6 | 144.815 | 145.04 | 1,333,960 | -2.00% |
| 2026-06-12 | 146.77 | 148.53 | 139.2 | 148 | 668,204 | +1.29% |
| 2026-06-11 | 145.22 | 146.42 | 144.62 | 146.11 | 560,054 | +1.11% |
| 2026-06-10 | 144.2 | 145.76 | 143.429 | 144.5 | 962,074 | +0.56% |
| 2026-06-09 | 141.6 | 144.8 | 141.6 | 143.69 | 637,880 | +2.02% |
| 2026-06-08 | 140.41 | 141.81 | 140.41 | 140.85 | 506,580 | +0.49% |
| 2026-06-05 | 138.63 | 141.6 | 138.27 | 140.16 | 589,590 | +1.66% |
| 2026-06-04 | 136.32 | 138.39 | 135.77 | 137.87 | 443,164 | +2.67% |
| 2026-06-03 | 135.17 | 135.67 | 134.083 | 134.28 | 541,332 | -0.93% |
| 2026-06-02 | 132.57 | 135.72 | 132.57 | 135.54 | 391,215 | +2.07% |
| 2026-06-01 | 134.42 | 136.245 | 132.76 | 132.79 | 416,955 | -2.01% |
| 2026-05-29 | 134.81 | 136.35 | 134.7 | 135.52 | 561,813 | +0.21% |
| 2026-05-28 | 137.22 | 138.07 | 135.943 | 136.26 | 465,895 | -1.04% |
| 2026-05-27 | 139.54 | 139.89 | 137.355 | 137.69 | 393,093 | -1.33% |
| 2026-05-26 | 139.2 | 140.82 | 138.58 | 139.54 | 386,348 | +0.11% |
| 2026-05-22 | 139.17 | 139.98 | 138.91 | 139.38 | 311,392 | +0.27% |
| 2026-05-21 | 138.92 | 140.25 | 137.94 | 139.01 | 514,209 | -0.53% |
| 2026-05-20 | 138.57 | 140.05 | 137.965 | 139.75 | 447,704 | +1.10% |
| 2026-05-19 | 137.7 | 138.79 | 136.115 | 138.23 | 639,688 | +0.33% |
| 2026-05-18 | 136.41 | 137.965 | 134.965 | 137.77 | 443,090 | +2.28% |
| 2026-05-15 | 135.72 | 135.87 | 133.55 | 134.7 | 559,762 | -0.41% |
| 2026-05-14 | 135.73 | 137.01 | 134.87 | 135.25 | 425,489 | +0.45% |
| 2026-05-13 | 136 | 137.15 | 134.42 | 134.65 | 891,671 | -1.09% |