Cullen/Frost Bankers, Inc.CFRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $139.05 | $139.98 | $137.92 | $138.65 | 493,900 |
| 1/15/2026 | $137.30 | $139.45 | $136.91 | $139.13 | 520,346 |
| 1/14/2026 | $134.45 | $137.67 | $134.30 | $137.11 | 544,144 |
| 1/13/2026 | $135.56 | $135.71 | $134.25 | $134.94 | 435,511 |
| 1/12/2026 | $134.38 | $135.90 | $132.93 | $134.97 | 457,900 |
| 1/9/2026 | $137.45 | $138.15 | $135.72 | $135.78 | 513,600 |
| 1/8/2026 | $134.35 | $137.97 | $134.35 | $137.06 | 385,600 |
| 1/7/2026 | $134.02 | $135.08 | $132.85 | $134.61 | 653,600 |
| 1/6/2026 | $134.02 | $135.36 | $132.61 | $135.04 | 423,200 |
| 1/5/2026 | $129.11 | $134.48 | $129.11 | $133.69 | 630,731 |
| 1/2/2026 | $126.48 | $128.64 | $125.03 | $128.17 | 312,733 |
| 12/31/2025 | $128.72 | $128.72 | $126.54 | $126.63 | 300,900 |
| 12/30/2025 | $128.73 | $128.73 | $127.51 | $128.27 | 283,800 |
| 12/29/2025 | $128.96 | $129.17 | $127.58 | $128.76 | 431,800 |
| 12/26/2025 | $129.08 | $129.08 | $127.69 | $128.60 | 234,800 |
| 12/24/2025 | $129.80 | $129.87 | $127.52 | $128.99 | 127,740 |
| 12/23/2025 | $129.55 | $130.25 | $128.60 | $129.31 | 495,028 |
| 12/22/2025 | $129.06 | $130.55 | $129.06 | $129.42 | 255,000 |
| 12/19/2025 | $128.36 | $129.31 | $127.74 | $129.02 | 987,332 |
| 12/18/2025 | $129.16 | $129.79 | $127.47 | $128.74 | 614,805 |
| 12/17/2025 | $128.59 | $130.13 | $127.69 | $128.37 | 479,509 |
| 12/16/2025 | $129.49 | $130.09 | $127.15 | $128.65 | 505,700 |
| 12/15/2025 | $130.00 | $130.86 | $127.95 | $129.42 | 507,346 |
| 12/12/2025 | $130.91 | $130.91 | $128.37 | $129.21 | 560,104 |
| 12/11/2025 | $130.33 | $131.54 | $129.58 | $130.21 | 443,900 |
| 12/10/2025 | $126.85 | $131.08 | $126.85 | $129.95 | 532,400 |
| 12/9/2025 | $125.70 | $127.65 | $125.67 | $126.64 | 466,000 |
| 12/8/2025 | $126.17 | $127.08 | $125.01 | $125.76 | 315,835 |
| 12/5/2025 | $126.49 | $127.27 | $125.71 | $126.34 | 404,331 |
| 12/4/2025 | $125.79 | $128.58 | $125.79 | $127.16 | 396,301 |
| 12/3/2025 | $123.44 | $127.06 | $123.23 | $126.95 | 440,400 |
| 12/2/2025 | $124.76 | $125.15 | $122.98 | $123.07 | 476,800 |
| 12/1/2025 | $123.53 | $126.40 | $123.53 | $124.68 | 491,700 |
| 11/28/2025 | $123.88 | $124.31 | $123.32 | $123.72 | 207,600 |
| 11/26/2025 | $124.65 | $125.99 | $124.57 | $124.64 | 378,300 |
| 11/25/2025 | $123.93 | $126.44 | $123.85 | $125.27 | 414,986 |
| 11/24/2025 | $123.23 | $123.90 | $122.04 | $123.39 | 423,600 |
| 11/21/2025 | $120.52 | $123.82 | $120.31 | $123.64 | 620,186 |
| 11/20/2025 | $121.81 | $122.80 | $119.67 | $119.85 | 762,200 |
| 11/19/2025 | $120.62 | $121.63 | $119.73 | $121.27 | 396,736 |
| 11/18/2025 | $119.38 | $121.42 | $119.38 | $120.49 | 404,740 |
| 11/17/2025 | $122.75 | $122.75 | $119.15 | $119.90 | 478,635 |
| 11/14/2025 | $122.94 | $123.46 | $121.25 | $122.78 | 429,300 |
| 11/13/2025 | $124.18 | $124.79 | $121.98 | $123.12 | 549,900 |
| 11/12/2025 | $126.11 | $127.00 | $123.81 | $124.27 | 509,600 |
| 11/11/2025 | $124.54 | $125.55 | $123.84 | $124.94 | 284,200 |
| 11/10/2025 | $126.00 | $127.08 | $124.05 | $124.28 | 415,600 |
| 11/7/2025 | $123.46 | $125.75 | $122.49 | $125.73 | 544,508 |
| 11/6/2025 | $123.94 | $124.84 | $122.32 | $123.74 | 451,329 |
| 11/5/2025 | $123.52 | $126.04 | $122.40 | $124.08 | 490,500 |
| 11/4/2025 | $121.20 | $123.36 | $120.29 | $123.30 | 636,013 |
| 11/3/2025 | $122.55 | $122.64 | $119.37 | $121.91 | 743,500 |
| 10/31/2025 | $123.75 | $123.98 | $121.93 | $123.14 | 496,200 |
| 10/30/2025 | $123.53 | $124.87 | $121.03 | $123.44 | 576,937 |
| 10/29/2025 | $122.50 | $124.32 | $121.17 | $121.41 | 568,510 |
| 10/28/2025 | $125.99 | $125.99 | $122.88 | $123.24 | 409,700 |
| 10/27/2025 | $125.37 | $126.33 | $124.64 | $125.27 | 490,128 |
| 10/24/2025 | $124.56 | $125.67 | $124.22 | $124.86 | 423,612 |
| 10/23/2025 | $123.03 | $124.16 | $122.31 | $123.54 | 437,700 |
| 10/22/2025 | $125.60 | $125.95 | $122.71 | $123.09 | 373,314 |
| 10/21/2025 | $123.96 | $125.87 | $123.17 | $124.90 | 453,125 |
| 10/20/2025 | $123.60 | $125.76 | $123.07 | $125.10 | 376,939 |