Dark

CFR
Cullen/Frost Bankers Inc.
stock NYSE

At Close

Jul 21, 2026 3:59:53 PM EDT

162.39USD+0.197%(+0.32)915,497

150.28Bid 175.13Ask 24.85Spread

Pre-market

Jul 20, 2026 8:39:30 AM EDT

161.50USD-0.352%(-0.57)0

After-hours

Jul 21, 2026 4:10:30 PM EDT

162.43USD+0.025%(+0.04)91,175

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	162.5100	162.6500	160.6700	162.3900	+0.197%	915,497	0.000%
2026-07-20	162.3000	162.4300	159.2650	162.0700	+0.260%	1,033,686	+0.197%
2026-07-17	162.7100	163.6700	160.7850	161.6500	-1.144%	398,210	+0.458%
2026-07-16	159.3400	163.8050	159.3400	163.5200	+3.122%	386,596	-0.691%
2026-07-15	157.9900	159.5400	157.1300	158.5700	+0.756%	343,779	+2.409%
2026-07-14	157.8400	159.4800	156.8600	157.3800	-0.329%	442,530	+3.183%
2026-07-13	157.7800	158.2000	156.4900	157.9000	+0.663%	550,184	+2.844%
2026-07-10	156.0500	157.6900	155.5100	156.8600	+1.102%	460,964	+3.525%
2026-07-09	153.9300	156.2100	153.8000	155.1500	+0.930%	480,062	+4.666%
2026-07-08	156.2700	156.7400	152.1900	153.7200	-2.270%	832,665	+5.640%
2026-07-07	157.0000	157.5100	156.0200	157.2900	+0.659%	490,368	+3.242%
2026-07-06	155.9500	156.8100	154.8700	156.2600	+0.904%	531,950	+3.923%
2026-07-02	156.8500	157.3400	153.6600	154.8600	-0.571%	423,652	+4.862%
2026-07-01	153.2600	157.0750	152.4300	155.7500	+0.796%	533,957	+4.263%
2026-06-30	154.1800	155.3500	153.5000	154.5200	-0.162%	366,419	+5.093%
2026-06-29	154.2900	156.2100	153.4700	154.7700	-0.348%	608,834	+4.923%
2026-06-26	154.4400	155.4100	152.8501	155.3100	+1.179%	849,482	+4.559%
2026-06-25	150.9900	153.8100	150.3600	153.5000	+1.723%	691,255	+5.792%
2026-06-24	150.3000	151.4900	148.6600	150.9000	+0.613%	578,991	+7.614%
2026-06-23	149.9300	150.2800	149.0000	149.9800	+0.395%	597,706	+8.274%
2026-06-22	146.3100	149.4700	145.4800	149.3900	+2.561%	560,681	+8.702%
2026-06-18	147.1800	147.4700	145.2600	145.6600	+0.076%	1,216,785	+11.486%
2026-06-17	145.6400	147.3100	143.6200	145.5500	-0.513%	817,633	+11.570%
2026-06-16	145.7700	147.0100	145.6300	146.3000	+0.869%	500,117	+10.998%
2026-06-15	148.1700	148.5999	144.8150	145.0400	-2.000%	1,333,961	+11.962%
2026-06-12	146.7700	148.5300	139.2000	148.0000	+1.294%	668,205	+9.723%
2026-06-11	145.2200	146.4200	144.6200	146.1100	+1.114%	560,054	+11.142%
2026-06-10	144.2000	145.7600	143.4288	144.5000	+0.564%	962,075	+12.381%
2026-06-09	141.6000	144.8000	141.6000	143.6900	+2.016%	637,880	+13.014%
2026-06-08	140.4100	141.8100	140.4100	140.8500	+0.492%	506,580	+15.293%
2026-06-05	138.6300	141.6000	138.2700	140.1600	+1.661%	589,591	+15.860%
2026-06-04	136.3200	138.3900	135.7700	137.8700	+2.674%	443,165	+17.785%
2026-06-03	135.1700	135.6700	134.0826	134.2800	-0.930%	541,332	+20.934%
2026-06-02	132.5700	135.7200	132.5700	135.5400	+2.071%	391,216	+19.810%
2026-06-01	134.4200	136.2450	132.7600	132.7900	-2.014%	416,955	+22.291%
2026-05-29	134.8100	136.3500	134.7000	135.5200	-0.543%	561,814	+19.827%
2026-05-28	137.2200	138.0700	135.9433	136.2600	-1.039%	465,896	+19.177%
2026-05-27	139.5400	139.8900	137.3550	137.6900	-1.326%	393,093	+17.939%
2026-05-26	139.2000	140.8200	138.5800	139.5400	+0.115%	386,349	+16.375%
2026-05-22	139.1700	139.9800	138.9100	139.3800	+0.266%	311,392	+16.509%
2026-05-21	138.9200	140.2499	137.9400	139.0100	-0.530%	514,211	+16.819%
2026-05-20	138.5700	140.0500	137.9650	139.7500	+1.100%	447,704	+16.200%
2026-05-19	137.7000	138.7900	136.1150	138.2300	+0.334%	639,689	+17.478%
2026-05-18	136.4100	137.9650	134.9650	137.7700	+2.279%	443,090	+17.870%
2026-05-15	135.7200	135.8699	133.5500	134.7000	-0.407%	559,763	+20.557%
2026-05-14	135.7300	137.0100	134.8700	135.2500	+0.446%	425,489	+20.067%
2026-05-13	136.0000	137.1500	134.4200	134.6500	-1.094%	891,672	+20.602%
2026-05-12	136.0000	136.3850	133.3550	136.1400	+0.361%	649,734	+19.282%
2026-05-11	139.4900	139.9450	135.1700	135.6500	-2.305%	936,553	+19.712%
2026-05-08	139.0000	139.4300	138.2850	138.8500	+0.209%	428,498	+16.954%
2026-05-07	140.3400	141.7650	138.2600	138.5600	-1.549%	466,386	+17.198%
2026-05-06	140.7800	142.7200	140.4400	140.7400	+0.178%	564,973	+15.383%
2026-05-05	140.0300	141.1600	139.5100	140.4900	+0.854%	672,947	+15.588%
2026-05-04	139.3700	141.0900	137.9301	139.3000	-0.755%	551,645	+16.576%
2026-05-01	144.6700	144.8100	140.2800	140.3600	-3.153%	649,664	+15.695%
2026-04-30	140.1900	147.3300	140.1900	144.9300	+1.492%	780,245	+12.047%
2026-04-29	144.6300	144.6300	141.7900	142.8000	-0.446%	593,426	+13.718%
2026-04-28	145.0900	145.2899	143.0500	143.4400	-0.084%	409,410	+13.211%
2026-04-27	142.1100	144.7200	141.8500	143.5600	+1.528%	524,933	+13.116%
2026-04-24	144.5600	145.6700	141.0650	141.4000	-2.409%	451,024	+14.844%
2026-04-23	143.6300	145.2950	143.1650	144.8900	+1.300%	363,293	+12.078%
2026-04-22	143.2000	143.9650	141.9750	143.0300	+0.182%	518,591	+13.536%
2026-04-21	144.4100	145.8800	142.7500	142.7700	-1.136%	548,540	+13.742%
2026-04-20	143.0800	145.5900	143.0800	144.4100	+0.754%	445,351	+12.451%
2026-04-17	142.3200	144.8400	141.8650	143.3300	+1.272%	559,201	+13.298%
2026-04-16	141.9600	142.3000	141.1300	141.5300	-0.338%	341,680	+14.739%
2026-04-15	142.3500	142.7550	140.7900	142.0100	-0.246%	487,527	+14.351%
2026-04-14	142.4600	142.7450	141.2100	142.3600	-0.510%	504,972	+14.070%
2026-04-13	142.6900	143.1100	140.2850	143.0900	+0.414%	435,020	+13.488%
2026-04-10	144.9600	144.9600	142.0000	142.5000	-1.697%	468,404	+13.958%
2026-04-09	142.4800	145.3500	142.4600	144.9600	+1.356%	725,775	+12.024%
2026-04-08	142.5700	144.7400	142.3125	143.0200	+1.982%	802,424	+13.544%
2026-04-07	140.8700	141.2750	139.7200	140.2400	+0.214%	358,672	+15.794%
2026-04-06	138.1500	140.1900	138.1500	139.9400	+0.989%	291,085	+16.043%
2026-04-02	137.5600	140.0100	136.7600	138.5700	-0.058%	453,279	+17.190%
2026-04-01	137.8600	139.6850	137.8600	138.6500	+1.145%	491,253	+17.122%
2026-03-31	136.7800	139.3600	136.4600	137.0800	+1.301%	387,009	+18.464%
2026-03-30	134.7700	136.2300	134.0000	135.3200	+1.212%	619,926	+20.004%
2026-03-27	135.6700	135.7300	133.5700	133.7000	-1.965%	413,757	+21.458%
2026-03-26	135.6500	136.5500	134.5300	136.3800	+0.776%	294,425	+19.072%
2026-03-25	135.4400	137.0600	134.1200	135.3300	+0.401%	366,011	+19.996%
2026-03-24	132.3600	136.5850	132.3600	134.7900	+0.891%	402,285	+20.476%
2026-03-23	135.1600	136.2050	133.0600	133.6000	+1.021%	545,472	+21.549%
2026-03-20	131.0300	132.5000	130.2300	132.2500	+0.970%	1,003,120	+22.790%
2026-03-19	129.2700	131.9500	128.6450	130.9800	+1.182%	497,258	+23.981%
2026-03-18	130.2800	131.1000	129.0000	129.4500	-0.698%	495,622	+25.446%
2026-03-17	133.2600	133.5300	130.2001	130.3600	-1.242%	370,456	+24.570%
2026-03-16	131.6600	134.2000	131.6600	132.0000	-0.098%	477,076	+23.023%
2026-03-13	133.8300	134.8400	131.6900	132.1300	-0.602%	428,826	+22.902%
2026-03-12	131.4300	134.2000	130.2900	132.9300	-0.352%	664,597	+22.162%
2026-03-11	133.3000	134.3000	132.2550	133.4000	-0.448%	600,413	+21.732%
2026-03-10	136.8900	136.8900	133.2150	134.0000	-0.342%	699,733	+21.187%
2026-03-09	134.2200	135.7900	132.5000	134.4600	-0.665%	826,765	+20.772%
2026-03-06	133.5400	136.4600	132.1400	135.3600	-1.578%	750,890	+19.969%
2026-03-05	138.4100	139.4950	136.3600	137.5300	-1.553%	587,520	+18.076%
2026-03-04	140.5200	140.7450	138.4300	139.7000	-0.548%	796,141	+16.242%
2026-03-03	141.8400	142.1200	136.3700	140.4700	+0.185%	713,548	+15.605%
2026-03-02	136.9500	140.7900	136.0000	140.2100	+1.440%	778,913	+15.819%
2026-02-27	140.9000	141.0000	137.6350	138.2200	-4.067%	1,140,350	+17.487%
2026-02-26	142.8900	145.6300	142.7200	144.0800	+0.889%	459,174	+12.708%
2026-02-25	143.0700	143.8000	141.2600	142.8100	+0.613%	456,175	+13.711%
2026-02-24	142.1300	142.7000	140.4950	141.9400	-0.134%	508,390	+14.407%
2026-02-23	145.4400	146.2850	140.7200	142.1300	-2.276%	774,433	+14.255%
2026-02-20	144.4600	146.2350	143.0900	145.4400	+0.400%	514,519	+11.654%
2026-02-19	143.4200	145.4800	143.0100	144.8600	+0.346%	390,579	+12.101%
2026-02-18	143.0800	146.7800	143.0250	144.3600	+0.104%	393,459	+12.490%
2026-02-17	145.1500	146.7000	143.9500	144.2100	-0.187%	601,482	+12.607%
2026-02-13	145.9500	145.9500	142.2300	144.4800	+0.257%	529,998	+12.396%
2026-02-12	147.1800	148.9700	141.4400	144.1100	-1.470%	448,938	+12.685%
2026-02-11	147.2100	148.4600	145.2100	146.2600	0.000%	665,219	+11.028%
2026-02-10	146.5100	147.8900	144.9900	146.2600	-0.571%	357,651	+11.028%
2026-02-09	145.5300	148.2900	145.5300	147.1000	+0.280%	445,990	+10.394%
2026-02-06	145.0000	148.1150	144.4150	146.6900	+2.152%	610,761	+10.703%
2026-02-05	142.5300	144.3450	141.7400	143.6000	+0.871%	490,637	+13.085%
2026-02-04	141.2300	144.1599	139.3950	142.3600	+1.281%	536,179	+14.070%
2026-02-03	138.3800	142.0500	137.7250	140.5600	+1.079%	434,213	+15.531%
2026-02-02	138.6700	139.8300	137.2075	139.0600	+0.900%	441,910	+16.777%
2026-01-30	139.3200	139.4750	135.1900	137.8200	-0.685%	1,086,196	+17.828%
2026-01-29	138.7500	140.4500	135.1900	138.7700	+2.648%	837,222	+17.021%
2026-01-28	134.5400	137.8800	134.5400	135.1900	-0.273%	587,281	+20.120%
2026-01-27	136.6800	137.2900	135.1900	135.5600	-0.565%	597,573	+19.792%
2026-01-26	137.4900	139.1200	135.1650	136.3300	-0.793%	777,076	+19.115%
2026-01-23	140.7500	141.1000	136.8500	137.4200	-3.287%	564,360	+18.171%
2026-01-22	143.3400	144.9700	141.8400	142.0900	-0.865%	634,346	+14.287%
2026-01-21	138.2600	143.8700	138.2600	143.3300	+4.354%	638,674	+13.298%
2026-01-20	136.3700	139.5900	134.5700	137.3500	-0.938%	495,801	+18.231%
2026-01-16	139.0500	139.9800	137.9200	138.6500	-0.345%	493,892	+17.122%
2026-01-15	137.3000	139.4500	136.9050	139.1300	+1.473%	520,346	+16.718%
2026-01-14	134.4500	137.6700	134.3044	137.1100	+1.608%	544,144	+18.438%
2026-01-13	135.5600	135.7100	134.2500	134.9400	-0.022%	435,493	+20.342%
2026-01-12	134.3800	135.9000	132.9349	134.9700	-0.597%	457,861	+20.316%
2026-01-09	137.4500	138.1450	135.7150	135.7800	-0.934%	511,238	+19.598%
2026-01-08	134.3500	137.9700	134.3500	137.0600	+1.820%	385,592	+18.481%
2026-01-07	134.0200	135.0800	132.8500	134.6100	-0.318%	653,551	+20.637%
2026-01-06	134.0200	135.3600	132.6100	135.0400	+1.010%	423,173	+20.253%
2026-01-05	129.1100	134.4799	129.1100	133.6900	+4.307%	630,731	+21.468%
2026-01-02	126.4800	128.6350	125.0275	128.1700	+1.216%	312,733	+26.699%
2025-12-31	128.7200	128.7200	126.5400	126.6300	-1.279%	300,879	+28.240%
2025-12-30	128.7300	128.7300	127.5100	128.2700	-0.381%	283,794	+26.600%
2025-12-29	128.9600	129.1700	127.5750	128.7600	+0.124%	431,797	+26.118%
2025-12-26	129.0800	129.0800	127.6850	128.6000	-0.302%	234,755	+26.275%
2025-12-24	129.8000	129.8700	127.5200	128.9900	-0.247%	127,740	+25.893%
2025-12-23	129.5500	130.2500	128.6050	129.3100	-0.085%	495,028	+25.582%
2025-12-22	129.0600	130.5500	129.0600	129.4200	+0.310%	254,986	+25.475%
2025-12-19	128.3600	129.3100	127.7400	129.0200	+0.217%	986,176	+25.864%
2025-12-18	129.1600	129.7900	127.4700	128.7400	+0.288%	614,805	+26.138%
2025-12-17	128.5900	130.1250	127.6901	128.3700	-0.218%	479,509	+26.502%
2025-12-16	129.4900	130.0850	127.1450	128.6500	-0.595%	504,924	+26.226%
2025-12-15	130.0000	130.8600	127.9500	129.4200	+0.163%	507,346	+25.475%
2025-12-12	130.9100	130.9100	128.3700	129.2100	-0.768%	560,104	+25.679%
2025-12-11	130.3300	131.5400	129.5800	130.2100	+0.200%	443,874	+24.714%
2025-12-10	126.8500	131.0800	126.8500	129.9500	+2.614%	532,358	+24.963%
2025-12-09	125.7000	127.6500	125.6675	126.6400	+0.700%	465,969	+28.230%
2025-12-08	126.1700	127.0800	125.0120	125.7600	-0.459%	315,835	+29.127%
2025-12-05	126.4900	127.2700	125.7100	126.3400	-0.645%	404,331	+28.534%
2025-12-04	125.7900	128.5799	125.7900	127.1600	+0.165%	396,301	+27.705%
2025-12-03	123.4400	127.0600	123.2300	126.9500	+3.153%	440,356	+27.917%
2025-12-02	124.7600	125.1500	122.9800	123.0700	-1.291%	476,797	+31.949%
2025-12-01	123.5300	126.4000	123.5300	124.6800	+0.776%	491,681	+30.245%
2025-11-28	123.8800	124.3100	123.3200	123.7200	-0.738%	207,553	+31.256%
2025-11-26	124.6500	125.9899	124.5700	124.6400	-0.503%	378,280	+30.287%
2025-11-25	123.9300	126.4350	123.8500	125.2700	+1.524%	414,986	+29.632%
2025-11-24	123.2300	123.9000	122.0400	123.3900	-0.202%	423,558	+31.607%
2025-11-21	120.5200	123.8200	120.3100	123.6400	+3.162%	620,186	+31.341%
2025-11-20	121.8100	122.8000	119.6700	119.8500	-1.171%	762,197	+35.494%
2025-11-19	120.6200	121.6300	119.7300	121.2700	+0.647%	396,736	+33.908%
2025-11-18	119.3800	121.4200	119.3800	120.4900	+0.492%	404,740	+34.775%
2025-11-17	122.7500	122.7500	119.1450	119.9000	-2.346%	478,635	+35.438%
2025-11-14	122.9400	123.4600	121.2500	122.7800	-0.276%	429,281	+32.261%
2025-11-13	124.1800	124.7900	121.9800	123.1200	-0.925%	549,878	+31.896%
2025-11-12	126.1100	127.0000	123.8100	124.2700	-0.536%	509,584	+30.675%
2025-11-11	124.5400	125.5450	123.8400	124.9400	+0.531%	284,151	+29.974%
2025-11-10	126.0000	127.0800	124.0500	124.2800	-1.153%	415,550	+30.665%
2025-11-07	123.4600	125.7500	122.4900	125.7300	+1.608%	544,508	+29.158%
2025-11-06	123.9400	124.8400	122.3200	123.7400	-0.274%	451,329	+31.235%
2025-11-05	123.5200	126.0350	122.4000	124.0800	+0.633%	490,481	+30.875%
2025-11-04	121.2000	123.3600	120.2900	123.3000	+1.140%	636,013	+31.703%
2025-11-03	122.5500	122.6350	119.3700	121.9100	-0.999%	743,500	+33.205%
2025-10-31	123.7500	123.9800	121.9300	123.1400	-0.243%	496,184	+31.874%
2025-10-30	123.5300	124.8740	121.0300	123.4400	+1.672%	576,937	+31.554%
2025-10-29	122.5000	124.3200	121.1700	121.4100	-1.485%	568,510	+33.753%
2025-10-28	125.9900	125.9900	122.8800	123.2400	-1.620%	409,668	+31.767%
2025-10-27	125.3700	126.3250	124.6400	125.2700	+0.328%	490,128	+29.632%
2025-10-24	124.5600	125.6700	124.2150	124.8600	+1.068%	423,612	+30.058%
2025-10-23	123.0300	124.1600	122.3050	123.5400	+0.366%	437,652	+31.447%
2025-10-22	125.6000	125.9450	122.7050	123.0900	-1.449%	373,314	+31.928%
2025-10-21	123.9600	125.8700	123.1700	124.9000	-0.160%	453,125	+30.016%
2025-10-20	123.6000	125.7600	123.0700	125.1000	+2.122%	376,939	+29.808%
2025-10-17	122.3800	123.5400	120.5200	122.5000	+1.466%	578,797	+32.563%
2025-10-16	125.8600	126.9900	119.0000	120.7300	-4.855%	1,080,668	+34.507%
2025-10-15	129.5300	129.7250	125.7100	126.8900	-1.620%	341,276	+27.977%
2025-10-14	124.8200	130.0300	124.3100	128.9800	+2.921%	289,506	+25.903%
2025-10-13	124.5100	125.9200	123.5700	125.3200	+2.027%	285,406	+29.580%
2025-10-10	128.4700	129.6550	122.5500	122.8300	-3.942%	404,625	+32.207%
2025-10-09	127.9000	128.3200	126.6600	127.8700	+0.314%	234,270	+26.996%
2025-10-08	127.6700	129.0700	126.6900	127.4700	+0.031%	289,988	+27.395%
2025-10-07	128.1700	129.2300	127.3976	127.4300	-0.422%	224,161	+27.435%
2025-10-06	128.0000	129.4000	126.7000	127.9700	+1.082%	348,202	+26.897%
2025-10-03	126.2800	128.2950	126.2800	126.6000	+0.620%	307,707	+28.270%
2025-10-02	125.5000	126.4800	125.1200	125.8200	+0.032%	386,430	+29.065%
2025-10-01	126.1200	126.4750	124.9300	125.7800	-0.781%	371,786	+29.106%
2025-09-30	127.2700	128.2000	125.3300	126.7700	-0.393%	271,728	+28.098%
2025-09-29	129.0600	129.0600	124.5300	127.2700	-1.249%	405,594	+27.595%
2025-09-26	129.0700	129.4900	127.7300	128.8800	+0.554%	312,763	+26.001%
2025-09-25	126.3100	128.5100	124.8350	128.1700	+2.054%	418,852	+26.699%
2025-09-24	125.4500	126.3500	124.8700	125.5900	+0.080%	228,740	+29.302%
2025-09-23	125.4000	127.1700	124.4600	125.4900	+0.480%	331,236	+29.405%
2025-09-22	126.8500	126.9800	124.5800	124.8900	-1.793%	274,977	+30.026%
2025-09-19	128.6000	128.6950	126.7700	127.1700	-1.220%	742,000	+27.695%
2025-09-18	127.0300	129.2200	126.0700	128.7400	+2.021%	336,223	+26.138%
2025-09-17	125.7800	128.8700	125.2350	126.1900	+0.470%	447,573	+28.687%
2025-09-16	127.6400	127.6400	124.2900	125.6000	-1.459%	327,453	+29.291%
2025-09-15	127.6700	128.1299	126.6200	127.4600	-0.024%	399,976	+27.405%
2025-09-12	128.0000	128.1100	126.8550	127.4900	-0.406%	311,366	+27.375%
2025-09-11	126.2200	128.1900	125.9100	128.0100	+1.563%	576,161	+26.857%
2025-09-10	128.0700	129.1400	125.4000	126.0400	-1.930%	464,387	+28.840%
2025-09-09	129.5800	130.3000	128.0750	128.5200	-0.887%	357,804	+26.354%
2025-09-08	128.2500	129.7500	127.2500	129.6700	+1.194%	406,658	+25.233%
2025-09-05	130.5100	131.5200	127.7300	128.1400	-1.590%	353,471	+26.729%
2025-09-04	129.2700	130.2300	128.3900	130.2100	+1.110%	293,322	+24.714%
2025-09-03	129.3500	130.4550	127.9400	128.7800	-0.579%	315,179	+26.099%
2025-09-02	127.5600	129.5300	127.1400	129.5300	+0.388%	402,882	+25.369%
2025-08-29	130.6500	131.0950	128.6450	129.0300	-1.383%	422,498	+25.854%
2025-08-28	132.8300	132.8300	130.5750	130.8400	-0.834%	388,060	+24.113%
2025-08-27	131.2300	132.6850	131.2300	131.9400	+0.015%	785,821	+23.079%
2025-08-26	130.5950	132.3500	130.5500	131.9200	+1.034%	482,152	+23.097%
2025-08-25	130.5700	130.9850	129.5670	130.5700	-0.305%	471,657	+24.370%
2025-08-22	127.0100	131.0050	127.0100	130.9700	+3.755%	544,589	+23.990%
2025-08-21	126.1200	127.1100	125.3950	126.2300	-0.221%	338,989	+28.646%
2025-08-20	126.1000	126.8600	125.0300	126.5100	+0.837%	385,946	+28.361%
2025-08-19	125.6500	127.2000	124.7350	125.4600	-0.578%	453,018	+29.436%
2025-08-18	124.2000	126.2200	123.7000	126.1900	+1.668%	569,018	+28.687%
2025-08-15	126.2400	127.1800	124.1000	124.1200	-1.796%	687,786	+30.833%
2025-08-14	124.4500	126.4000	123.2800	126.3900	+0.781%	461,739	+28.483%
2025-08-13	125.8100	126.3400	124.5600	125.4100	+0.449%	737,213	+29.487%
2025-08-12	122.9900	125.0700	122.9250	124.8500	+2.336%	414,944	+30.068%
2025-08-11	123.5400	123.8400	121.6100	122.0000	-1.038%	362,179	+33.107%
2025-08-08	123.0000	123.4400	121.4000	123.2800	+0.975%	330,664	+31.725%
2025-08-07	124.6900	125.1600	121.3400	122.0900	-1.270%	493,880	+33.008%
2025-08-06	125.7500	125.9200	122.9200	123.6600	-1.545%	395,568	+31.320%
2025-08-05	126.0600	126.4550	124.3500	125.6000	+0.056%	658,041	+29.291%
2025-08-04	123.6900	126.1950	123.1201	125.5300	+1.071%	556,902	+29.363%
2025-08-01	125.8300	125.9700	122.1200	124.2000	-2.519%	973,939	+30.749%
2025-07-31	134.0300	134.0300	126.7750	127.4100	-4.946%	917,082	+27.455%
2025-07-30	135.5700	135.8500	132.9600	134.0400	-0.755%	484,320	+21.150%
2025-07-29	135.9000	135.9000	134.5700	135.0600	-0.163%	278,841	+20.235%
2025-07-28	135.5800	135.6600	134.3800	135.2800	+0.259%	329,153	+20.040%
2025-07-25	134.9800	135.1400	132.7500	134.9300	-0.310%	239,793	+20.351%
2025-07-24	136.5200	136.5200	134.9300	135.3500	-1.074%	265,339	+19.978%
2025-07-23	138.1900	138.8241	136.3200	136.8200	-0.603%	250,747	+18.689%
2025-07-22	137.7900	138.7300	136.4801	137.6500	+0.167%	294,781	+17.973%
2025-07-21	139.1500	140.2700	137.2800	137.4200	-0.951%	191,282	+18.171%
2025-07-18	138.6500	139.3200	136.8685	138.7400	+0.152%	328,796	+17.046%
2025-07-17	135.9800	139.4250	135.8350	138.5300	+2.063%	577,893	+17.224%
2025-07-16	133.4500	136.2700	132.5200	135.7300	+2.099%	628,490	+19.642%
2025-07-15	136.4900	137.2650	132.6900	132.9400	-3.323%	224,444	+22.153%
2025-07-14	136.3800	137.6800	136.1600	137.5100	+0.814%	247,813	+18.093%
2025-07-11	137.0000	137.7000	135.9200	136.4000	-0.829%	396,111	+19.054%
2025-07-10	136.8600	139.3400	136.8400	137.5400	+0.497%	291,244	+18.067%
2025-07-09	137.0000	137.2300	135.9450	136.8600	+0.271%	252,368	+18.654%
2025-07-08	136.2400	137.8300	136.1500	136.4900	+0.954%	462,556	+18.976%
2025-07-07	136.0500	137.7200	134.6290	135.2000	-0.727%	329,017	+20.111%
2025-07-03	136.2500	137.5700	135.6150	136.1900	+1.279%	394,298	+19.238%
2025-07-02	133.0500	134.6300	131.7900	134.4700	+1.479%	458,572	+20.763%
2025-07-01	127.8300	133.9000	127.4500	132.5100	+3.089%	466,363	+22.549%
2025-06-30	129.5700	130.0000	128.1250	128.5400	-0.302%	241,717	+26.334%
2025-06-27	129.2200	130.2565	128.2050	128.9300	+0.148%	461,676	+25.952%
2025-06-26	127.6500	129.0450	126.8400	128.7400	+1.290%	249,146	+26.138%
2025-06-25	126.5400	127.8000	126.0200	127.1000	+0.474%	473,505	+27.766%
2025-06-24	127.7700	129.0400	126.4600	126.5000	-0.008%	407,613	+28.372%
2025-06-23	123.9700	126.7300	123.7600	126.5100	+1.566%	236,173	+28.361%
2025-06-20	124.3500	125.0500	123.7400	124.5600	+0.809%	364,898	+30.371%
2025-06-18	121.8600	124.5900	121.8600	123.5600	+0.668%	299,144	+31.426%
2025-06-17	122.5000	124.2904	122.1200	122.7400	-0.776%	237,316	+32.304%
2025-06-16	125.4600	125.7600	123.4100	123.7000	-0.129%	232,698	+31.277%
2025-06-13	125.1400	125.4400	123.3800	123.8600	-2.141%	283,387	+31.108%
2025-06-12	126.8200	126.8200	125.5900	126.5700	-0.955%	239,695	+28.301%
2025-06-11	129.9800	129.9800	127.4150	127.7900	-1.045%	272,541	+27.076%
2025-06-10	128.7100	129.3900	127.9700	129.1400	+0.389%	278,691	+25.747%
2025-06-09	129.7500	130.0500	128.5800	128.6400	-0.449%	307,171	+26.236%
2025-06-06	128.7500	129.5750	127.2900	129.2200	+2.255%	344,358	+25.669%
2025-06-05	126.5100	127.2200	125.6300	126.3700	-0.126%	304,060	+28.504%
2025-06-04	127.6300	128.4199	126.5000	126.5300	-1.032%	372,911	+28.341%
2025-06-03	126.7400	128.5400	125.2002	127.8500	+1.315%	309,849	+27.016%
2025-06-02	126.5000	127.4100	123.7700	126.1900	-0.622%	375,059	+28.687%
2025-05-30	127.7300	128.1200	126.2150	126.9800	-1.665%	387,942	+27.886%
2025-05-29	128.6600	129.2100	127.7100	129.1300	+0.930%	351,319	+25.757%
2025-05-28	129.9300	130.3550	127.8400	127.9400	-1.463%	340,605	+26.927%
2025-05-27	128.0400	130.0300	126.4700	129.8400	+2.722%	526,466	+25.069%
2025-05-23	124.1000	127.2100	123.9900	126.4000	-0.543%	275,736	+28.473%
2025-05-22	125.4800	127.9700	125.2600	127.0900	+0.403%	250,825	+27.776%
2025-05-21	128.5100	129.8900	126.5200	126.5800	-3.741%	466,032	+28.290%
2025-05-20	130.7300	131.8000	130.1700	131.5000	-0.038%	377,429	+23.490%
2025-05-19	130.0100	131.6700	129.3800	131.5500	+0.313%	335,874	+23.444%
2025-05-16	130.0800	131.5100	129.2000	131.1400	+0.529%	305,396	+23.829%
2025-05-15	130.0600	130.7300	129.3600	130.4500	+0.184%	205,178	+24.484%
2025-05-14	130.1800	130.5900	129.0743	130.2100	-0.215%	284,640	+24.714%
2025-05-13	130.0000	130.9140	129.0500	130.4900	+0.361%	332,060	+24.446%
2025-05-12	130.4000	131.8200	129.4350	130.0200	+4.158%	306,070	+24.896%
2025-05-09	124.0500	125.3300	123.8601	124.8300	-0.136%	223,723	+30.089%
2025-05-08	123.7300	125.9500	123.1200	125.0000	+1.966%	335,260	+29.912%
2025-05-07	123.4700	124.0400	121.8500	122.5900	+0.163%	252,374	+32.466%
2025-05-06	122.0900	123.8500	121.2650	122.3900	-1.027%	344,766	+32.682%
2025-05-05	124.4600	125.4700	123.3700	123.6600	-1.254%	485,731	+31.320%
2025-05-02	121.5700	125.5000	120.8000	125.2300	+4.063%	550,300	+29.673%
2025-05-01	117.6900	121.7650	116.4700	120.3400	+3.323%	838,660	+34.943%
2025-04-30	115.0900	116.6400	114.2850	116.4700	-0.986%	723,706	+39.426%
2025-04-29	116.3600	118.2600	115.9400	117.6300	+0.736%	403,219	+38.052%
2025-04-28	115.8500	117.1500	114.8500	116.7700	+1.293%	379,478	+39.068%
2025-04-25	115.7300	116.6350	114.6100	115.2800	-0.920%	260,913	+40.866%
2025-04-24	114.3700	116.6200	113.6900	116.3500	+1.368%	299,865	+39.570%
2025-04-23	115.9400	119.8300	114.0150	114.7800	+1.235%	415,791	+41.479%
2025-04-22	111.4300	114.0800	111.2100	113.3800	+2.467%	316,166	+43.226%
2025-04-21	110.3400	111.2800	109.4259	110.6500	-0.851%	349,721	+46.760%
2025-04-17	111.2600	113.0700	111.1200	111.6000	+0.369%	426,124	+45.511%
2025-04-16	111.0200	112.7700	109.9500	111.1900	-0.537%	342,384	+46.047%
2025-04-15	110.4900	113.5000	110.4900	111.7900	+1.701%	657,475	+45.263%
2025-04-14	110.0000	110.8650	107.7600	109.9200	+2.033%	548,447	+47.735%
2025-04-11	105.8000	109.5900	104.3800	107.7300	+0.805%	465,964	+50.738%
2025-04-10	112.8900	112.8900	103.7000	106.8700	-6.672%	591,486	+51.951%
2025-04-09	103.7800	115.5000	101.7600	114.5100	+8.233%	942,248	+41.813%
2025-04-08	110.5800	111.1000	104.1700	105.8000	-0.330%	790,059	+53.488%
2025-04-07	102.9700	110.5500	100.3100	106.1500	-0.720%	873,894	+52.982%
2025-04-04	106.4600	108.4800	104.5200	106.9200	-4.288%	1,226,018	+51.880%
2025-04-03	118.0400	118.8300	111.4000	111.7100	-10.460%	656,293	+45.367%
2025-04-02	121.6300	124.7600	121.3300	124.7600	+0.857%	441,982	+30.162%
2025-04-01	124.0100	125.3900	121.9800	123.7000	-1.198%	582,711	+31.277%
2025-03-31	123.3700	126.0700	122.8000	125.2000	+0.627%	380,816	+29.704%
2025-03-28	123.0000	125.0500	122.8000	124.4200	+0.558%	478,280	+30.518%
2025-03-27	125.6400	125.8500	123.4800	123.7300	-1.103%	231,657	+31.245%
2025-03-26	125.9100	127.1500	124.7101	125.1100	-0.184%	325,015	+29.798%
2025-03-25	126.0900	127.6050	124.6500	125.3400	-0.508%	432,971	+29.560%
2025-03-24	124.5700	126.2800	123.9800	125.9800	+2.757%	643,269	+28.901%
2025-03-21	122.1700	123.2750	120.6800	122.6000	-0.033%	1,423,589	+32.455%
2025-03-20	122.4600	126.2100	122.4600	122.6400	-1.113%	376,436	+32.412%
2025-03-19	123.3000	125.3000	121.6400	124.0200	+1.133%	290,129	+30.939%
2025-03-18	123.8400	124.5700	121.6200	122.6300	-1.494%	358,513	+32.423%
2025-03-17	123.0500	124.8900	122.4100	124.4900	+1.525%	677,738	+30.444%
2025-03-14	121.0500	122.8900	119.8900	122.6200	+2.294%	683,230	+32.434%
2025-03-13	123.9700	124.0150	119.6100	119.8700	-2.829%	466,276	+35.472%
2025-03-12	122.6800	125.2200	122.0600	123.3600	+1.248%	458,592	+31.639%
2025-03-11	126.5800	126.8960	121.7500	121.8400	-3.836%	535,623	+33.281%
2025-03-10	127.0400	129.3800	125.7500	126.7000	-1.882%	630,119	+28.169%
2025-03-07	127.2700	130.1500	126.5601	129.1300	+0.993%	402,838	+25.757%
2025-03-06	128.1100	128.5300	126.0700	127.8600	-1.098%	321,143	+27.006%
2025-03-05	130.8900	131.7050	127.1000	129.2800	-1.268%	378,753	+25.611%
2025-03-04	133.4000	134.1600	128.4700	130.9400	-2.950%	338,366	+24.019%
2025-03-03	137.3900	139.3600	134.2900	134.9200	-1.540%	369,084	+20.360%
2025-02-28	136.1900	138.0000	135.5850	137.0300	+0.432%	299,642	+18.507%
2025-02-27	136.3300	138.0000	135.6000	136.4400	+0.531%	346,280	+19.019%
2025-02-26	136.4300	138.3250	134.2650	135.7200	-0.688%	452,609	+19.651%
2025-02-25	139.6500	140.3050	136.3300	136.6600	-1.521%	477,947	+18.828%
2025-02-24	141.0800	141.0800	138.7100	138.7700	-1.126%	279,388	+17.021%
2025-02-21	143.3300	143.3300	139.8400	140.3500	-1.419%	409,305	+15.704%
2025-02-20	144.9100	145.1000	140.8050	142.3700	-1.848%	296,513	+14.062%
2025-02-19	143.9000	145.5300	143.3050	145.0500	+0.166%	452,683	+11.954%
2025-02-18	144.3100	145.3400	143.4850	144.8100	+0.737%	457,061	+12.140%
2025-02-14	144.2000	145.1700	142.7800	143.7500	-0.021%	558,541	+12.967%
2025-02-13	142.0000	143.8600	140.9800	143.7800	+1.654%	422,414	+12.943%
2025-02-12	140.4800	143.2100	139.8500	141.4400	-0.541%	549,502	+14.812%
2025-02-11	138.1200	142.4100	138.0430	142.2100	+2.649%	387,685	+14.190%
2025-02-10	140.7300	140.9650	137.9700	138.5400	-1.465%	338,994	+17.215%
2025-02-07	141.1600	141.6800	138.7200	140.6000	-0.340%	491,968	+15.498%
2025-02-06	141.0000	141.3500	139.4879	141.0800	+0.563%	218,839	+15.105%
2025-02-05	139.0200	140.5900	138.6350	140.2900	+1.205%	386,661	+15.753%
2025-02-04	136.0900	138.7700	135.8500	138.6200	+2.024%	351,586	+17.148%
2025-02-03	136.1900	138.0050	134.8200	135.8700	-2.532%	341,674	+19.519%
2025-01-31	140.3200	141.6150	138.8960	139.4000	-0.804%	573,560	+16.492%
2025-01-30	139.1400	146.4400	138.8600	140.5300	+1.246%	944,804	+15.555%
2025-01-29	139.0900	141.7100	138.0500	138.8000	-1.027%	525,104	+16.996%

document.getElementById("T4zQRl").onerror = function(){this.style.display='none';}; .dark-mode .LCGhTF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LCGhTF{ color: #333333; background-color: white; border: 2px solid #333333; }CFRCullen/Frost Bankers Inc.stock NYSE

CFR
Cullen/Frost Bankers Inc.
stock NYSE