Cullen/Frost Bankers Inc. (CFR)
NYSE: CFR
· Real-Time Price · USD
126.61
0.79 (0.63%)
At close: Oct 03, 2025, 3:59 PM
126.83
0.17%
After-hours: Oct 03, 2025, 06:21 PM EDT
CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 126.28 | 128.29 | 126.28 | 126.60 | 126.60 | 0.62% | 307,704 |
| Oct 2, 2025 | 125.50 | 126.48 | 125.12 | 125.82 | 125.82 | 0.03% | 386,430 |
| Oct 1, 2025 | 126.12 | 126.48 | 124.93 | 125.78 | 125.78 | -0.78% | 371,800 |
| Sep 30, 2025 | 127.27 | 128.20 | 125.33 | 126.77 | 126.77 | -0.39% | 271,728 |
| Sep 29, 2025 | 129.06 | 129.06 | 124.53 | 127.27 | 127.27 | -1.25% | 405,600 |
| Sep 26, 2025 | 129.07 | 129.49 | 127.73 | 128.88 | 128.88 | 0.55% | 312,800 |
| Sep 25, 2025 | 126.31 | 128.51 | 124.84 | 128.17 | 128.17 | 2.05% | 418,900 |
| Sep 24, 2025 | 125.45 | 126.35 | 124.87 | 125.59 | 125.59 | 0.08% | 228,740 |
| 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 |
Page 1 of 136