Cullen/Frost Bankers, Inc. - CFR-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.09	18.05	18.05	18.13	18.02	14,032
September 25, 2025	18.35	18.09	18.09	18.35	18.09	6,437
September 24, 2025	18.41	18.26	18.26	18.45	18.22	19,885
September 23, 2025	18.5	18.43	18.43	18.55	18.41	11,008
September 22, 2025	18.55	18.56	18.56	18.66	18.51	7,781
September 19, 2025	18.72	18.6	18.6	18.72	18.53	20,905
September 18, 2025	18.84	18.8	18.8	18.86	18.61	10,354
September 17, 2025	19.01	18.96	18.96	19.1	18.77	15,138
September 16, 2025	19.03	18.92	18.92	19.03	18.7	13,601
September 15, 2025	18.84	18.93	18.93	19.01	18.75	9,171
September 12, 2025	18.7	18.81	18.81	18.85	18.7	7,125
September 11, 2025	18.67	18.79	18.79	18.91	18.64	27,963
September 10, 2025	18.65	18.71	18.71	18.77	18.65	7,819
September 09, 2025	18.57	18.62	18.62	18.65	18.57	3,025
September 08, 2025	18.51	18.6	18.6	18.7	18.51	16,395
September 05, 2025	18.33	18.56	18.56	18.56	18.31	24,083
September 04, 2025	18.07	18.26	18.26	18.26	18.07	2,937
September 03, 2025	18.08	18.1	18.1	18.18	18.05	15,162
September 02, 2025	18.13	18.05	18.05	18.13	17.95	10,807
August 29, 2025	18.17	18.13	18.13	18.2	18.04	11,776
August 28, 2025	18.39	18.36	18.08	18.47	18.36	3,374
August 27, 2025	18.37	18.41	18.13	18.46	18.37	5,628
August 26, 2025	18.54	18.45	18.17	18.55	18.35	11,533
August 25, 2025	18.58	18.54	18.26	18.58	18.5	10,896
August 22, 2025	18.25	18.47	18.19	18.5	18.25	16,564
August 21, 2025	18.31	18.33	18.05	18.33	18.27	5,743
August 20, 2025	18.26	18.31	18.03	18.33	18.2	10,904
August 19, 2025	18	18.24	18.24	18.24	18	16,774
August 18, 2025	18.1	18.08	18.08	18.1	18.04	13,140
August 15, 2025	18.08	18.1	18.1	18.16	18.08	11,079
August 14, 2025	18.06	18.06	18.06	18.16	18.06	8,333
August 13, 2025	17.97	18.09	18.09	18.15	17.9	16,302
August 12, 2025	17.82	17.9	17.9	17.9	17.75	5,650
August 11, 2025	17.73	17.83	17.83	17.83	17.68	6,991
August 08, 2025	17.63	17.7	17.7	17.7	17.63	6,110
August 07, 2025	17.75	17.69	17.69	17.86	17.69	8,568
August 06, 2025	17.9	17.7	17.7	17.97	17.7	8,523
August 05, 2025	17.87	17.91	17.91	17.91	17.7	9,975
August 04, 2025	17.48	17.86	17.86	17.86	17.48	19,710
August 01, 2025	17.38	17.48	17.48	17.56	17.38	7,713
July 31, 2025	17.54	17.38	17.38	17.62	17.28	21,216
July 30, 2025	17.52	17.57	17.57	17.64	17.52	4,802
July 29, 2025	17.47	17.48	17.48	17.61	17.47	4,015
July 28, 2025	17.45	17.51	17.51	17.59	17.4	8,673
July 25, 2025	17.54	17.54	17.54	17.62	17.4	5,872
July 24, 2025	17.4	17.48	17.48	17.54	17.4	3,989
July 23, 2025	17.44	17.48	17.48	17.55	17.4	16,170
July 22, 2025	17.57	17.54	17.54	17.71	17.43	12,438
July 21, 2025	17.54	17.65	17.65	17.74	17.49	26,999
July 18, 2025	17.56	17.51	17.51	17.75	17.41	29,153
July 17, 2025	17.62	17.56	17.56	17.74	17.55	9,653
July 16, 2025	17.63	17.53	17.53	17.87	17.41	15,645
July 15, 2025	17.67	17.6	17.6	17.67	17.55	9,534
July 14, 2025	17.74	17.64	17.64	17.79	17.61	13,781
July 11, 2025	17.88	17.74	17.74	17.92	17.74	7,163
July 10, 2025	17.75	17.87	17.87	17.88	17.75	6,220
July 09, 2025	17.63	17.75	17.75	17.75	17.63	3,829
July 08, 2025	17.6	17.61	17.61	17.71	17.47	9,908
July 07, 2025	17.88	17.51	17.51	17.88	17.51	4,738
July 03, 2025	17.86	17.81	17.81	17.86	17.8	3,233

Cullen/Frost Bankers, Inc. (CFR-PB) NYSE