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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.26	18.24	18.24	18.28	18.23	5,439
February 19, 2026	18.24	18.22	18.22	18.24	18.15	4,366
February 18, 2026	18.25	18.27	18.27	18.33	18.25	7,860
February 17, 2026	18.13	18.24	18.24	18.24	18.08	10,836
February 13, 2026	17.93	18.12	18.12	18.13	17.93	3,937
February 12, 2026	17.85	18.02	18.02	18.02	17.85	9,276
February 11, 2026	17.77	17.87	17.87	17.89	17.77	10,204
February 10, 2026	17.66	17.84	17.84	17.84	17.64	3,301
February 09, 2026	17.62	17.7	17.7	17.72	17.62	7,102
February 06, 2026	17.61	17.62	17.62	17.72	17.61	5,887
February 05, 2026	17.66	17.61	17.61	17.68	17.61	14,770
February 04, 2026	17.65	17.65	17.65	17.69	17.65	3,127
February 03, 2026	17.78	17.65	17.65	17.78	17.64	14,414
February 02, 2026	17.63	17.69	17.69	17.83	17.63	13,358
January 30, 2026	17.61	17.68	17.68	17.82	17.61	25,498
January 29, 2026	17.71	17.62	17.62	17.71	17.6	4,537
January 28, 2026	17.84	17.66	17.66	17.84	17.66	6,463
January 27, 2026	17.8	17.76	17.76	17.9	17.76	5,663
January 26, 2026	17.93	17.8	17.8	17.94	17.8	16,963
January 23, 2026	17.82	17.85	17.85	18	17.82	7,242
January 22, 2026	17.78	17.84	17.84	18.09	17.78	27,567
January 21, 2026	17.69	17.8	17.8	17.8	17.62	5,958
January 20, 2026	17.69	17.57	17.57	17.72	17.56	10,003
January 16, 2026	17.81	17.79	17.79	17.81	17.7	8,962
January 15, 2026	17.69	17.81	17.81	17.81	17.62	16,955
January 14, 2026	17.58	17.62	17.62	17.66	17.58	3,407
January 13, 2026	17.62	17.63	17.63	17.67	17.58	10,302
January 12, 2026	17.5	17.56	17.56	17.6	17.5	5,323
January 09, 2026	17.51	17.52	17.52	17.6	17.5	8,804
January 08, 2026	17.53	17.53	17.53	17.6	17.53	4,092
January 07, 2026	17.58	17.54	17.54	17.63	17.54	13,971
January 06, 2026	17.6	17.52	17.52	17.62	17.52	5,680
January 05, 2026	17.52	17.52	17.52	17.69	17.52	12,040
January 02, 2026	17.42	17.53	17.53	17.61	17.42	6,124
December 31, 2025	17.44	17.36	17.36	17.45	17.36	45,595
December 30, 2025	17.42	17.44	17.44	17.5	17.41	6,629
December 29, 2025	17.44	17.47	17.47	17.57	17.41	13,804
December 26, 2025	17.5	17.54	17.54	17.59	17.46	12,352
December 24, 2025	17.48	17.53	17.53	17.53	17.42	11,995
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

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