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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	126.17	125.76	125.76	127.08	125.01	315,835
December 05, 2025	126.49	126.34	126.34	127.27	125.71	404,331
December 04, 2025	125.79	127.16	127.16	128.58	125.79	396,301
December 03, 2025	123.44	126.95	126.95	127.06	123.23	440,400
December 02, 2025	124.76	123.07	123.07	125.15	122.98	476,800
December 01, 2025	123.53	124.68	124.68	126.4	123.53	491,700
November 28, 2025	123.88	123.72	123.72	124.31	123.32	207,600
November 26, 2025	124.65	124.64	124.64	125.99	124.57	378,300
November 25, 2025	123.93	125.27	125.27	126.44	123.85	414,986
November 24, 2025	123.23	123.39	123.39	123.9	122.04	423,600
November 21, 2025	120.52	123.64	123.64	123.82	120.31	620,186
November 20, 2025	121.81	119.85	119.85	122.8	119.67	762,200
November 19, 2025	120.62	121.27	121.27	121.63	119.73	393,048
November 18, 2025	119.38	120.49	120.49	121.42	119.38	404,740
November 17, 2025	122.75	119.9	119.9	122.75	119.15	478,635
November 14, 2025	122.94	122.78	122.78	123.46	121.25	429,300
November 13, 2025	124.18	123.12	123.12	124.79	121.98	549,900
November 12, 2025	126.11	124.27	124.27	127	123.81	509,600
November 11, 2025	124.54	124.94	124.94	125.55	123.84	284,200
November 10, 2025	126	124.28	124.28	127.08	124.05	415,600
November 07, 2025	123.46	125.73	125.73	125.75	122.49	544,508
November 06, 2025	123.94	123.74	123.74	124.84	122.32	451,329
November 05, 2025	123.52	124.08	124.08	126.04	122.4	490,500
November 04, 2025	121.2	123.3	123.3	123.36	120.29	636,013
November 03, 2025	122.55	121.91	121.91	122.64	119.37	743,500
October 31, 2025	123.75	123.14	123.14	123.98	121.93	496,200
October 30, 2025	123.53	123.44	123.44	124.87	121.03	576,937
October 29, 2025	122.5	121.41	121.41	124.32	121.17	568,510
October 28, 2025	125.99	123.24	123.24	125.99	122.88	409,700
October 27, 2025	125.37	125.27	125.27	126.33	124.64	490,128
October 24, 2025	124.56	124.86	124.86	125.67	124.22	423,612
October 23, 2025	123.03	123.54	123.54	124.16	122.31	437,700
October 22, 2025	125.6	123.09	123.09	125.95	122.71	373,314
October 21, 2025	123.96	124.9	124.9	125.87	123.17	453,125
October 20, 2025	123.6	125.1	125.1	125.76	123.07	376,939
October 17, 2025	122.38	122.5	122.5	123.54	120.52	578,797
October 16, 2025	125.86	120.73	120.73	126.99	119	1.08M
October 15, 2025	129.53	126.89	126.89	129.73	125.71	341,300
October 14, 2025	124.82	128.98	128.98	130.03	124.31	289,506
October 13, 2025	124.51	125.32	125.32	125.92	123.57	285,406
October 10, 2025	128.47	122.83	122.83	129.66	122.55	404,625
October 09, 2025	127.9	127.87	127.87	128.32	126.66	234,300
October 08, 2025	127.67	127.47	127.47	129.07	126.69	290,000
October 07, 2025	128.17	127.43	127.43	129.23	127.4	224,200
October 06, 2025	128	127.97	127.97	129.4	126.7	348,202
October 03, 2025	126.28	126.6	126.6	128.29	126.28	307,707
October 02, 2025	125.5	125.82	125.82	126.48	125.12	386,430
October 01, 2025	126.12	125.78	125.78	126.48	124.93	371,800
September 30, 2025	127.27	126.77	126.77	128.2	125.33	271,728
September 29, 2025	129.06	127.27	127.27	129.06	124.53	405,600
September 26, 2025	129.07	128.88	128.88	129.49	127.73	312,800
September 25, 2025	126.31	128.17	128.17	128.51	124.84	418,900
September 24, 2025	125.45	125.59	125.59	126.35	124.87	228,740
September 23, 2025	125.4	125.49	125.49	127.17	124.46	331,236
September 22, 2025	126.85	124.89	124.89	126.98	124.58	275,000
September 19, 2025	128.6	127.17	127.17	128.7	126.77	742,000
September 18, 2025	127.03	128.74	128.74	129.22	126.07	336,223
September 17, 2025	125.78	126.19	126.19	128.87	125.24	447,600
September 16, 2025	127.64	125.6	125.6	127.64	124.29	327,500
September 15, 2025	127.67	127.46	127.46	128.13	126.62	400,000

Cullen/Frost Bankers, Inc. (CFR) NYSE