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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	144.46	145.44	145.44	146.24	143.09	514,519
February 19, 2026	143.42	144.86	144.86	145.48	143.01	390,600
February 18, 2026	143.08	144.36	144.36	146.78	143.03	393,500
February 17, 2026	145.15	144.21	144.21	146.7	143.95	601,505
February 13, 2026	145.95	144.48	144.48	145.95	142.23	530,037
February 12, 2026	147.18	144.11	144.11	148.97	141.44	448,939
February 11, 2026	147.21	146.26	146.26	148.46	145.21	665,234
February 10, 2026	146.51	146.26	146.26	147.89	144.99	357,700
February 09, 2026	145.53	147.1	147.1	148.29	145.53	446,000
February 06, 2026	145.92	146.69	146.69	148.19	144.42	603,635
February 05, 2026	142.53	143.6	143.6	144.35	141.74	490,738
February 04, 2026	141.23	142.36	142.36	144.16	139.4	536,200
February 03, 2026	138.38	140.56	140.56	142.05	137.73	434,213
February 02, 2026	138.67	139.06	139.06	139.83	137.21	441,910
January 30, 2026	139.32	137.82	137.82	139.48	135.19	1.09M
January 29, 2026	138.75	138.77	138.77	140.45	135.19	837,222
January 28, 2026	134.54	135.19	135.19	137.88	134.54	587,281
January 27, 2026	136.68	135.56	135.56	137.29	135.19	597,600
January 26, 2026	137.49	136.33	136.33	139.12	135.17	772,285
January 23, 2026	140.75	137.42	137.42	141.1	136.85	564,400
January 22, 2026	143.34	142.09	142.09	144.97	141.84	634,346
January 21, 2026	138.26	143.33	143.33	143.87	138.26	638,700
January 20, 2026	136.37	137.35	137.35	139.59	134.57	495,801
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

Cullen/Frost Bankers, Inc. (CFR) NYSE