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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	139.05	138.65	138.65	139.98	137.92	493,900
January 15, 2026	137.3	139.13	139.13	139.45	136.91	520,346
January 14, 2026	134.45	137.11	137.11	137.67	134.3	544,144
January 13, 2026	135.56	134.94	134.94	135.71	134.25	435,511
January 12, 2026	134.38	134.97	134.97	135.9	132.93	457,900
January 09, 2026	137.45	135.78	135.78	138.15	135.72	513,600
January 08, 2026	134.35	137.06	137.06	137.97	134.35	385,600
January 07, 2026	134.02	134.61	134.61	135.08	132.85	653,600
January 06, 2026	134.02	135.04	135.04	135.36	132.61	423,200
January 05, 2026	129.11	133.69	133.69	134.48	129.11	630,731
January 02, 2026	126.48	128.17	128.17	128.64	125.03	312,733
December 31, 2025	128.72	126.63	126.63	128.72	126.54	300,900
December 30, 2025	128.73	128.27	128.27	128.73	127.51	283,800
December 29, 2025	128.96	128.76	128.76	129.17	127.58	431,800
December 26, 2025	129.08	128.6	128.6	129.08	127.69	234,755
December 24, 2025	129.8	128.99	128.99	129.87	127.52	127,740
December 23, 2025	129.55	129.31	129.31	130.25	128.6	495,028
December 22, 2025	129.06	129.42	129.42	130.55	129.06	255,000
December 19, 2025	128.36	129.02	129.02	129.31	127.74	987,332
December 18, 2025	129.16	128.74	128.74	129.79	127.47	614,805
December 17, 2025	129.15	128.37	128.37	130.13	127.69	304,136
December 16, 2025	129.49	128.65	128.65	130.09	127.15	505,700
December 15, 2025	130	129.42	129.42	130.86	127.95	507,346
December 12, 2025	130.91	129.21	129.21	130.91	128.37	560,104
December 11, 2025	130.33	130.21	130.21	131.54	129.58	443,900
December 10, 2025	126.85	129.95	129.95	131.08	126.85	532,400
December 09, 2025	125.7	126.64	126.64	127.65	125.67	466,000
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

Cullen/Frost Bankers, Inc. (CFR) NYSE