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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	17.6	17.52	17.52	17.65	17.5	11,552
December 22, 2025	17.61	17.65	17.65	17.7	17.61	3,048
December 19, 2025	17.68	17.64	17.64	17.78	17.64	9,155
December 18, 2025	17.69	17.67	17.67	17.76	17.63	8,638
December 17, 2025	17.7	17.66	17.66	17.81	17.61	11,542
December 16, 2025	17.76	17.73	17.73	17.87	17.68	23,212
December 15, 2025	17.77	17.76	17.76	17.88	17.75	13,724
December 12, 2025	17.75	17.75	17.75	17.89	17.75	9,629
December 11, 2025	17.75	17.81	17.81	17.9	17.75	7,472
December 10, 2025	17.65	17.72	17.72	17.88	17.65	5,186
December 09, 2025	17.65	17.68	17.68	17.86	17.65	7,067
December 08, 2025	17.66	17.65	17.65	17.72	17.65	14,103
December 05, 2025	17.66	17.76	17.76	17.76	17.66	5,319
December 04, 2025	17.8	17.71	17.71	17.8	17.71	10,767
December 03, 2025	17.75	17.76	17.76	17.76	17.69	6,597
December 02, 2025	17.81	17.78	17.78	17.93	17.71	9,469
December 01, 2025	17.87	17.84	17.84	17.96	17.81	8,269
November 28, 2025	18	17.96	17.96	18	17.87	5,383
November 26, 2025	18.09	18.23	17.95	18.28	18.09	11,152
November 25, 2025	18.2	18.09	17.82	18.2	18.05	5,051
November 24, 2025	18.03	18.1	17.82	18.1	18.01	4,585
November 21, 2025	17.93	18.04	18.04	18.04	17.9	5,779
November 20, 2025	18.08	17.98	17.98	18.08	17.93	11,868
November 19, 2025	18.03	18.08	18.08	18.09	18.01	4,143
November 18, 2025	18.17	18.05	18.05	18.17	18.05	5,961
November 17, 2025	18.25	18.1	18.1	18.32	18.07	14,268
November 14, 2025	18.32	18.33	18.33	18.43	18.3	12,015
November 13, 2025	18.4	18.35	18.35	18.52	18.33	3,853
November 12, 2025	18.52	18.5	18.5	18.6	18.45	9,150
November 11, 2025	18.51	18.52	18.52	18.55	18.48	2,545
November 10, 2025	18.55	18.57	18.57	18.59	18.43	6,127
November 07, 2025	18.5	18.4	18.4	18.5	18.36	4,698
November 06, 2025	18.44	18.52	18.52	18.56	18.33	11,873
November 05, 2025	18.45	18.54	18.54	18.54	18.35	8,075
November 04, 2025	18.4	18.36	18.36	18.45	18.33	2,357
November 03, 2025	18.5	18.46	18.46	18.5	18.46	6,783
October 31, 2025	18.51	18.48	18.48	18.51	18.37	17,049
October 30, 2025	18.44	18.4	18.4	18.53	18.3	48,866
October 29, 2025	18.46	18.37	18.37	18.46	18.32	12,059
October 28, 2025	18.39	18.35	18.35	18.48	18.32	11,069
October 27, 2025	18.2	18.34	18.34	18.34	18.19	16,216
October 24, 2025	18.23	18.22	18.22	18.24	18.16	13,957
October 23, 2025	18.05	18.11	18.11	18.22	18.05	5,019
October 22, 2025	18.2	18.08	18.08	18.2	18.06	8,499
October 21, 2025	18.17	18.09	18.09	18.19	18.09	8,895
October 20, 2025	18.05	18.03	18.03	18.25	17.94	7,877
October 17, 2025	17.96	17.93	17.93	18.1	17.93	16,863
October 16, 2025	18.18	17.91	17.91	18.19	17.9	12,316
October 15, 2025	18.04	18.07	18.07	18.15	18.02	6,545
October 14, 2025	18.1	18.02	18.02	18.1	17.96	7,504
October 13, 2025	17.96	18.02	18.02	18.15	17.96	13,563
October 10, 2025	18.11	17.92	17.92	18.13	17.92	13,859
October 09, 2025	18.15	18.07	18.07	18.16	17.94	10,942
October 08, 2025	18.17	18.07	18.07	18.18	18.05	14,253
October 07, 2025	18.11	18.12	18.12	18.21	18.03	10,668
October 06, 2025	18.16	18.09	18.09	18.21	18.09	10,351
October 03, 2025	18.24	18.28	18.28	18.28	18.15	14,704
October 02, 2025	18.43	18.28	18.28	18.43	18.17	6,114
October 01, 2025	18.09	18.35	18.35	18.39	18	19,640
September 30, 2025	18	18.07	18.07	18.07	17.97	15,372

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