Cullen/Frost Bankers, Inc. Common Stock (CFR)

135.54
+2.75 (2.07%)
NYSE· Last Trade: Jun 2nd, 4:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cullen/Frost Bankers, Inc. Common Stock (CFR)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026134.42136.25132.76132.79416,955132.79
5/29/2026134.81136.35134.70135.52561,814135.52
5/28/2026137.22138.07135.94136.26465,896135.23
5/27/2026139.54139.89137.35137.69393,093136.65
5/26/2026139.20140.82138.58139.54386,349138.49
5/22/2026139.17139.98138.91139.38311,392138.33
5/21/2026138.92140.25137.94139.01514,211137.96
5/20/2026138.57140.05137.97139.75447,704138.69
5/19/2026137.70138.79136.12138.23639,689137.19
5/18/2026136.41137.97134.97137.77443,091136.73
5/15/2026135.72135.87133.55134.70559,763133.68
5/14/2026135.73137.01134.87135.25425,489134.23
5/13/2026136.00137.15134.42134.65891,672133.63
5/12/2026136.00136.38133.35136.14649,707135.11
5/11/2026139.49139.94135.17135.65936,553134.63
5/08/2026139.00139.43138.28138.85428,498137.80
5/07/2026140.34141.76138.26138.56466,386137.51
5/06/2026140.78142.72140.44140.74564,973139.68
5/05/2026140.03141.16139.51140.49672,947139.43
5/04/2026139.37141.09137.93139.30551,645138.25
5/01/2026144.67144.81140.28140.36649,664139.30
4/30/2026140.19147.33140.19144.93780,245143.83
4/29/2026144.63144.63141.79142.80593,426141.72
4/28/2026145.09145.29143.05143.44409,410142.36
4/27/2026142.11144.72141.85143.56524,933142.47
4/24/2026144.56145.67141.06141.40451,024140.33
4/23/2026143.63145.29143.16144.89363,293143.79
4/22/2026143.20143.97141.97143.03518,595141.95
4/21/2026144.41145.88142.75142.77548,753141.69
4/20/2026143.08145.59143.08144.41445,353143.32
4/17/2026142.32144.84141.87143.33559,201142.25
4/16/2026141.96142.30141.13141.53341,680140.46
4/15/2026142.35142.75140.79142.01487,527140.94
4/14/2026142.46142.75141.21142.36504,972141.28
4/13/2026142.69143.11140.28143.09435,020142.01
4/10/2026144.96144.96142.00142.50468,404141.42
4/09/2026142.48145.35142.46144.96725,775143.86
4/08/2026142.57144.74142.31143.02802,424141.94
4/07/2026140.87141.28139.72140.24358,647139.18
4/06/2026138.15140.19138.15139.94291,087138.88
4/02/2026137.56140.01136.76138.57453,279137.52
4/01/2026137.86139.69137.86138.65491,256137.60
3/31/2026136.78139.36136.46137.08387,009136.04
3/30/2026134.77136.23134.00135.32619,926134.30
3/27/2026135.67135.73133.57133.70413,757132.69
3/26/2026135.65136.55134.53136.38294,425135.35
3/25/2026135.44137.06134.12135.33366,011134.31
3/24/2026132.36136.59132.36134.79402,285133.77
3/23/2026135.16136.21133.06133.60545,472132.59
3/20/2026131.03132.50130.23132.251,003,221131.25
3/19/2026129.27131.95128.65130.98497,258129.99
3/18/2026130.28131.10129.00129.45495,386128.47
3/17/2026133.26133.53130.20130.36370,456129.38
3/16/2026131.66134.20131.66132.00477,077131.00
3/13/2026133.83134.84131.69132.13428,827131.13
3/12/2026131.43134.20130.29132.93664,597131.93
3/11/2026133.30134.30132.25133.40597,548132.39
3/10/2026136.89136.89133.22134.00699,733132.99
3/09/2026134.22135.79132.50134.46826,765133.44
3/06/2026133.54136.46132.14135.36750,890134.34
3/05/2026138.41139.50136.36137.53585,427136.49
3/04/2026140.52140.75138.43139.70796,141138.64
3/03/2026141.84142.12136.37140.47713,354139.41
3/02/2026136.95140.79136.00140.21779,149139.15