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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	17.65	17.83	17.83	17.83	17.65	5,170
July 01, 2025	17.52	17.65	17.65	17.65	17.47	4,586
June 30, 2025	17.26	17.43	17.43	17.43	17.26	11,264
June 27, 2025	17.25	17.26	17.26	17.27	17.25	4,171
June 26, 2025	17.25	17.25	17.25	17.25	17.21	3,048
June 25, 2025	17.23	17.21	17.21	17.25	17.21	5,461
June 24, 2025	17.16	17.18	17.18	17.21	17.13	8,239
June 23, 2025	17.13	17.13	17.13	17.19	17.13	2,701
June 20, 2025	17.02	17.12	17.12	17.17	17.02	2,186
June 18, 2025	17.05	16.97	16.97	17.1	16.96	5,054
June 17, 2025	16.94	16.93	16.93	17.01	16.93	3,895
June 16, 2025	17.08	16.89	16.89	17.08	16.82	27,530
June 13, 2025	17.11	17.1	17.1	17.11	17	4,447
June 12, 2025	17.18	17.13	17.13	17.18	17	11,909
June 11, 2025	17.08	17	17	17.12	17	23,799

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