Cullen/Frost Bankers Inc (CFR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 163.93 | 165.09 | 162.36 | 164.50 | -0.16% | 620,000 |
| 2026-08-06 | 167.58 | 167.58 | 164.45 | 164.76 | -0.82% | 589,400 |
| 2026-08-05 | 169.19 | 169.19 | 165.91 | 166.13 | -1.27% | 597,800 |
| 2026-08-04 | 168.03 | 170.29 | 167.65 | 168.26 | -0.40% | 625,400 |
| 2026-08-03 | 166.56 | 169.68 | 166.10 | 168.94 | +1.56% | 762,800 |
| 2026-07-31 | 164.79 | 167.43 | 164.12 | 166.34 | +1.74% | 890,500 |
| 2026-07-30 | 169.09 | 169.09 | 162.09 | 163.49 | -2.06% | 853,200 |
| 2026-07-29 | 165.15 | 168.65 | 164.85 | 166.93 | -0.08% | 690,800 |
| 2026-07-28 | 161.76 | 167.68 | 161.65 | 167.06 | +1.94% | 708,200 |
| 2026-07-27 | 164.76 | 166.25 | 163.46 | 163.88 | -0.21% | 682,200 |
| 2026-07-24 | 162.04 | 165.16 | 161.43 | 164.23 | +1.72% | 749,100 |
| 2026-07-23 | 161.74 | 161.92 | 159.75 | 161.46 | -0.49% | 611,400 |
| 2026-07-22 | 160.60 | 163.04 | 160.60 | 162.26 | -0.10% | 648,300 |
| 2026-07-21 | 162.04 | 162.66 | 160.68 | 162.43 | +0.22% | 915,500 |
| 2026-07-20 | 162.30 | 162.43 | 159.27 | 162.07 | +0.26% | 1,033,700 |
| 2026-07-17 | 162.71 | 163.67 | 160.79 | 161.65 | -1.14% | 398,200 |
| 2026-07-16 | 159.34 | 163.81 | 159.34 | 163.52 | +3.12% | 386,600 |
| 2026-07-15 | 157.99 | 159.54 | 157.13 | 158.57 | +0.76% | 343,800 |
| 2026-07-14 | 157.84 | 159.48 | 156.86 | 157.38 | -0.33% | 442,500 |
| 2026-07-13 | 157.78 | 158.20 | 156.49 | 157.90 | +0.66% | 550,200 |
| 2026-07-10 | 156.05 | 157.69 | 155.51 | 156.86 | +1.10% | 461,100 |
| 2026-07-09 | 153.93 | 156.21 | 153.80 | 155.15 | +0.93% | 480,100 |
| 2026-07-08 | 156.27 | 156.74 | 152.19 | 153.72 | -2.27% | 832,700 |
| 2026-07-07 | 157.00 | 157.51 | 156.02 | 157.29 | +0.66% | 490,400 |
| 2026-07-06 | 155.95 | 156.81 | 154.87 | 156.26 | +0.90% | 531,900 |
| 2026-07-02 | 156.85 | 157.34 | 153.66 | 154.86 | -0.57% | 423,700 |
| 2026-07-01 | 153.26 | 157.08 | 152.43 | 155.75 | +0.80% | 534,100 |
| 2026-06-30 | 154.18 | 155.35 | 153.50 | 154.52 | -0.16% | 366,400 |
| 2026-06-29 | 154.29 | 156.21 | 153.47 | 154.77 | -0.35% | 608,800 |
| 2026-06-26 | 154.44 | 155.41 | 152.85 | 155.31 | +1.18% | 849,500 |
| 2026-06-25 | 150.99 | 153.81 | 150.36 | 153.50 | +1.72% | 691,300 |
| 2026-06-24 | 150.30 | 151.49 | 148.66 | 150.90 | +0.61% | 579,000 |
| 2026-06-23 | 149.93 | 150.28 | 149.00 | 149.98 | +0.39% | 597,700 |
| 2026-06-22 | 146.31 | 149.47 | 145.48 | 149.39 | +2.56% | 560,700 |
| 2026-06-18 | 147.18 | 147.47 | 145.26 | 145.66 | +0.08% | 1,216,800 |
| 2026-06-17 | 145.64 | 147.31 | 143.62 | 145.55 | -0.51% | 817,600 |
| 2026-06-16 | 145.77 | 147.01 | 145.63 | 146.30 | +0.87% | 500,100 |
| 2026-06-15 | 148.17 | 148.60 | 144.82 | 145.04 | -2.00% | 1,334,000 |
| 2026-06-12 | 146.77 | 148.53 | 139.20 | 148.00 | +1.29% | 668,200 |
| 2026-06-11 | 145.22 | 146.42 | 144.62 | 146.11 | +1.11% | 560,100 |
| 2026-06-10 | 144.20 | 145.76 | 143.43 | 144.50 | +0.56% | 962,100 |
| 2026-06-09 | 141.60 | 144.80 | 141.60 | 143.69 | +2.02% | 637,900 |
| 2026-06-08 | 140.41 | 141.81 | 140.41 | 140.85 | +0.49% | 506,600 |
| 2026-06-05 | 138.63 | 141.60 | 138.27 | 140.16 | +1.66% | 589,600 |
| 2026-06-04 | 136.32 | 138.39 | 135.77 | 137.87 | +2.67% | 443,200 |
| 2026-06-03 | 135.17 | 135.67 | 134.08 | 134.28 | -0.93% | 541,300 |
| 2026-06-02 | 132.57 | 135.72 | 132.57 | 135.54 | +2.07% | 391,200 |
| 2026-06-01 | 134.42 | 136.25 | 132.76 | 132.79 | -2.01% | 417,000 |
| 2026-05-29 | 134.81 | 136.35 | 134.70 | 135.52 | -0.54% | 561,800 |
| 2026-05-28 | 137.22 | 138.07 | 135.94 | 136.26 | -1.04% | 465,900 |
| 2026-05-27 | 139.54 | 139.89 | 137.36 | 137.69 | -1.33% | 393,100 |
| 2026-05-26 | 139.20 | 140.82 | 138.58 | 139.54 | +0.11% | 386,300 |
| 2026-05-22 | 139.17 | 139.98 | 138.91 | 139.38 | +0.27% | 311,400 |
| 2026-05-21 | 138.92 | 140.25 | 137.94 | 139.01 | -0.53% | 514,200 |
| 2026-05-20 | 138.57 | 140.05 | 137.97 | 139.75 | +1.10% | 447,700 |
| 2026-05-19 | 137.70 | 138.79 | 136.12 | 138.23 | +0.33% | 639,700 |
| 2026-05-18 | 136.41 | 137.97 | 134.97 | 137.77 | +2.28% | 443,100 |
| 2026-05-15 | 135.72 | 135.87 | 133.55 | 134.70 | -0.41% | 559,800 |
| 2026-05-14 | 135.73 | 137.01 | 134.87 | 135.25 | +0.45% | 425,500 |
| 2026-05-13 | 136.00 | 137.15 | 134.42 | 134.65 | -1.09% | 891,700 |
| 2026-05-12 | 136.00 | 136.39 | 133.36 | 136.14 | +0.36% | 649,700 |
| 2026-05-11 | 139.49 | 139.95 | 135.17 | 135.65 | -2.30% | 936,600 |
| 2026-05-08 | 139.00 | 139.43 | 138.29 | 138.85 | +0.21% | 428,500 |
| 2026-05-07 | 140.34 | 141.77 | 138.26 | 138.56 | -1.55% | 466,400 |
| 2026-05-06 | 140.78 | 142.72 | 140.44 | 140.74 | +0.18% | 565,000 |
| 2026-05-05 | 140.03 | 141.16 | 139.51 | 140.49 | +0.85% | 672,900 |
| 2026-05-04 | 139.37 | 141.09 | 137.93 | 139.30 | -0.76% | 551,600 |
| 2026-05-01 | 144.67 | 144.81 | 140.28 | 140.36 | -3.15% | 649,700 |
| 2026-04-30 | 140.19 | 147.33 | 140.19 | 144.93 | +1.49% | 780,200 |
| 2026-04-29 | 144.63 | 144.63 | 141.79 | 142.80 | -0.45% | 593,400 |
| 2026-04-28 | 145.09 | 145.29 | 143.05 | 143.44 | -0.08% | 409,400 |
| 2026-04-27 | 142.11 | 144.72 | 141.85 | 143.56 | +1.53% | 524,900 |
| 2026-04-24 | 144.56 | 145.67 | 141.07 | 141.40 | -2.41% | 451,000 |
| 2026-04-23 | 143.63 | 145.30 | 143.17 | 144.89 | +1.30% | 363,300 |
| 2026-04-22 | 143.20 | 143.97 | 141.98 | 143.03 | +0.18% | 518,600 |
| 2026-04-21 | 144.41 | 145.88 | 142.75 | 142.77 | -1.14% | 548,800 |
| 2026-04-20 | 143.08 | 145.59 | 143.08 | 144.41 | +0.75% | 445,400 |
| 2026-04-17 | 142.32 | 144.84 | 141.87 | 143.33 | +1.27% | 559,200 |
| 2026-04-16 | 141.96 | 142.30 | 141.13 | 141.53 | -0.34% | 341,700 |
| 2026-04-15 | 142.35 | 142.76 | 140.79 | 142.01 | -0.25% | 487,500 |
| 2026-04-14 | 142.46 | 142.75 | 141.21 | 142.36 | -0.51% | 505,000 |
| 2026-04-13 | 142.69 | 143.11 | 140.29 | 143.09 | +0.41% | 435,000 |
| 2026-04-10 | 144.96 | 144.96 | 142.00 | 142.50 | -1.70% | 468,400 |
| 2026-04-09 | 142.48 | 145.35 | 142.46 | 144.96 | +1.36% | 725,800 |
| 2026-04-08 | 142.57 | 144.74 | 142.31 | 143.02 | +1.98% | 802,400 |
| 2026-04-07 | 140.87 | 141.28 | 139.72 | 140.24 | +0.21% | 358,300 |
| 2026-04-06 | 138.15 | 140.19 | 138.15 | 139.94 | +0.99% | 291,100 |
| 2026-04-02 | 137.56 | 140.01 | 136.76 | 138.57 | -0.06% | 453,300 |
| 2026-04-01 | 137.86 | 139.69 | 137.86 | 138.65 | +1.15% | 491,300 |
| 2026-03-31 | 136.78 | 139.36 | 136.46 | 137.08 | +1.30% | 387,000 |
| 2026-03-30 | 134.77 | 136.23 | 134.00 | 135.32 | +1.21% | 619,900 |
| 2026-03-27 | 135.67 | 135.73 | 133.57 | 133.70 | -1.97% | 413,800 |
| 2026-03-26 | 135.65 | 136.55 | 134.53 | 136.38 | +0.78% | 294,400 |
| 2026-03-25 | 135.44 | 137.06 | 134.12 | 135.33 | +0.40% | 366,000 |
| 2026-03-24 | 132.36 | 136.59 | 132.36 | 134.79 | +0.89% | 402,300 |
| 2026-03-23 | 135.16 | 136.21 | 133.06 | 133.60 | +1.02% | 545,500 |
| 2026-03-20 | 131.03 | 132.50 | 130.23 | 132.25 | +0.97% | 1,003,200 |
| 2026-03-19 | 129.27 | 131.95 | 128.65 | 130.98 | +1.18% | 497,300 |
| 2026-03-18 | 130.28 | 131.10 | 129.00 | 129.45 | -0.70% | 495,400 |
| 2026-03-17 | 133.26 | 133.53 | 130.20 | 130.36 | -1.24% | 370,500 |
| 2026-03-16 | 131.66 | 134.20 | 131.66 | 132.00 | -0.10% | 477,100 |
| 2026-03-13 | 133.83 | 134.84 | 131.69 | 132.13 | -0.60% | 428,800 |
| 2026-03-12 | 131.43 | 134.20 | 130.29 | 132.93 | -0.35% | 664,600 |
| 2026-03-11 | 133.30 | 134.30 | 132.26 | 133.40 | -0.45% | 596,600 |
| 2026-03-10 | 136.89 | 136.89 | 133.22 | 134.00 | -0.34% | 699,700 |
| 2026-03-09 | 134.22 | 135.79 | 132.50 | 134.46 | -0.66% | 826,800 |
| 2026-03-06 | 133.54 | 136.46 | 132.14 | 135.36 | -1.58% | 750,900 |
| 2026-03-05 | 138.41 | 139.50 | 136.36 | 137.53 | -1.55% | 585,400 |
| 2026-03-04 | 140.52 | 140.75 | 138.43 | 139.70 | -0.55% | 796,100 |
| 2026-03-03 | 141.84 | 142.12 | 136.37 | 140.47 | +0.19% | 713,400 |
| 2026-03-02 | 136.95 | 140.79 | 136.00 | 140.21 | +1.44% | 779,100 |
| 2026-02-27 | 140.90 | 141.00 | 137.64 | 138.22 | -4.07% | 1,140,400 |
| 2026-02-26 | 142.89 | 145.63 | 142.72 | 144.08 | +0.89% | 459,400 |
| 2026-02-25 | 143.07 | 143.80 | 141.26 | 142.81 | +0.61% | 456,200 |
| 2026-02-24 | 142.13 | 142.70 | 140.50 | 141.94 | -0.13% | 508,400 |
| 2026-02-23 | 145.44 | 146.29 | 140.72 | 142.13 | -2.28% | 774,400 |
| 2026-02-20 | 144.46 | 146.24 | 143.09 | 145.44 | +0.40% | 514,500 |
| 2026-02-19 | 143.42 | 145.48 | 143.01 | 144.86 | +0.35% | 390,600 |
| 2026-02-18 | 143.08 | 146.78 | 143.03 | 144.36 | +0.10% | 393,500 |
| 2026-02-17 | 145.15 | 146.70 | 143.95 | 144.21 | -0.19% | 601,500 |
| 2026-02-13 | 145.95 | 145.95 | 142.23 | 144.48 | +0.26% | 530,000 |
| 2026-02-12 | 147.18 | 148.97 | 141.44 | 144.11 | -1.47% | 448,600 |
| 2026-02-11 | 147.21 | 148.46 | 145.21 | 146.26 | +0.00% | 665,200 |
| 2026-02-10 | 146.51 | 147.89 | 144.99 | 146.26 | -0.57% | 357,700 |
| 2026-02-09 | 145.53 | 148.29 | 145.53 | 147.10 | +0.28% | 446,000 |
| 2026-02-06 | 145.00 | 148.12 | 144.42 | 146.69 | +2.15% | 610,800 |
| 2026-02-05 | 142.53 | 144.35 | 141.74 | 143.60 | +0.87% | 490,700 |
| 2026-02-04 | 141.23 | 144.16 | 139.40 | 142.36 | +1.28% | 536,200 |
| 2026-02-03 | 138.38 | 142.05 | 137.73 | 140.56 | +1.08% | 434,200 |
| 2026-02-02 | 138.67 | 139.83 | 137.21 | 139.06 | +0.90% | 441,900 |
| 2026-01-30 | 139.32 | 139.48 | 135.19 | 137.82 | -0.68% | 1,086,200 |
| 2026-01-29 | 138.75 | 140.45 | 135.19 | 138.77 | +2.65% | 837,200 |
| 2026-01-28 | 134.54 | 137.88 | 134.54 | 135.19 | -0.27% | 587,200 |
| 2026-01-27 | 136.68 | 137.29 | 135.19 | 135.56 | -0.56% | 597,600 |
| 2026-01-26 | 137.49 | 139.12 | 135.17 | 136.33 | -0.79% | 777,300 |
| 2026-01-23 | 140.75 | 141.10 | 136.85 | 137.42 | -3.29% | 564,400 |
| 2026-01-22 | 143.34 | 144.97 | 141.84 | 142.09 | -0.87% | 634,300 |
| 2026-01-21 | 138.26 | 143.87 | 138.26 | 143.33 | +4.35% | 638,700 |
| 2026-01-20 | 136.37 | 139.59 | 134.57 | 137.35 | -0.94% | 495,800 |
| 2026-01-16 | 139.05 | 139.98 | 137.92 | 138.65 | -0.35% | 493,900 |
| 2026-01-15 | 137.30 | 139.45 | 136.91 | 139.13 | +1.47% | 520,300 |
| 2026-01-14 | 134.45 | 137.67 | 134.30 | 137.11 | +1.61% | 544,100 |
| 2026-01-13 | 135.56 | 135.71 | 134.25 | 134.94 | -0.02% | 435,500 |
| 2026-01-12 | 134.38 | 135.90 | 132.93 | 134.97 | -0.60% | 457,900 |
| 2026-01-09 | 137.45 | 138.15 | 135.72 | 135.78 | -0.93% | 513,600 |
| 2026-01-08 | 134.35 | 137.97 | 134.35 | 137.06 | +1.82% | 385,600 |
| 2026-01-07 | 134.02 | 135.08 | 132.85 | 134.61 | -0.32% | 653,600 |
| 2026-01-06 | 134.02 | 135.36 | 132.61 | 135.04 | +1.01% | 423,200 |
| 2026-01-05 | 129.11 | 134.48 | 129.11 | 133.69 | +4.31% | 630,700 |
| 2026-01-02 | 126.48 | 128.64 | 125.03 | 128.17 | +1.22% | 312,700 |
| 2025-12-31 | 128.72 | 128.72 | 126.54 | 126.63 | -1.28% | 300,900 |
| 2025-12-30 | 128.73 | 128.73 | 127.51 | 128.27 | -0.38% | 283,800 |
| 2025-12-29 | 128.96 | 129.17 | 127.58 | 128.76 | +0.12% | 431,800 |
| 2025-12-26 | 129.08 | 129.08 | 127.69 | 128.60 | -0.30% | 234,800 |
| 2025-12-24 | 129.80 | 129.87 | 127.52 | 128.99 | -0.25% | 127,700 |
| 2025-12-23 | 129.55 | 130.25 | 128.61 | 129.31 | -0.08% | 495,000 |
| 2025-12-22 | 129.06 | 130.55 | 129.06 | 129.42 | +0.31% | 255,000 |
| 2025-12-19 | 128.36 | 129.31 | 127.74 | 129.02 | +0.22% | 987,300 |
| 2025-12-18 | 129.16 | 129.79 | 127.47 | 128.74 | +0.29% | 614,800 |
| 2025-12-17 | 128.59 | 130.13 | 127.69 | 128.37 | -0.22% | 479,500 |
| 2025-12-16 | 129.49 | 130.09 | 127.15 | 128.65 | -0.59% | 505,700 |
| 2025-12-15 | 130.00 | 130.86 | 127.95 | 129.42 | +0.16% | 507,300 |
| 2025-12-12 | 130.91 | 130.91 | 128.37 | 129.21 | -0.77% | 560,100 |
| 2025-12-11 | 130.33 | 131.54 | 129.58 | 130.21 | +0.20% | 443,900 |
| 2025-12-10 | 126.85 | 131.08 | 126.85 | 129.95 | +2.61% | 532,400 |
| 2025-12-09 | 125.70 | 127.65 | 125.67 | 126.64 | +0.70% | 466,000 |
| 2025-12-08 | 126.17 | 127.08 | 125.01 | 125.76 | -0.46% | 315,800 |
| 2025-12-05 | 126.49 | 127.27 | 125.71 | 126.34 | -0.64% | 404,300 |
| 2025-12-04 | 125.79 | 128.58 | 125.79 | 127.16 | +0.17% | 396,300 |
| 2025-12-03 | 123.44 | 127.06 | 123.23 | 126.95 | +3.15% | 440,400 |
| 2025-12-02 | 124.76 | 125.15 | 122.98 | 123.07 | -1.29% | 476,800 |
| 2025-12-01 | 123.53 | 126.40 | 123.53 | 124.68 | +0.78% | 491,700 |
| 2025-11-28 | 123.88 | 124.31 | 123.32 | 123.72 | -0.74% | 207,600 |
| 2025-11-26 | 124.65 | 125.99 | 124.57 | 124.64 | -0.50% | 378,300 |
| 2025-11-25 | 123.93 | 126.44 | 123.85 | 125.27 | +1.52% | 414,700 |
| 2025-11-24 | 123.23 | 123.90 | 122.04 | 123.39 | -0.20% | 423,600 |
| 2025-11-21 | 120.52 | 123.82 | 120.31 | 123.64 | +3.16% | 620,000 |
| 2025-11-20 | 121.81 | 122.80 | 119.67 | 119.85 | -1.17% | 762,200 |
| 2025-11-19 | 120.62 | 121.63 | 119.73 | 121.27 | +0.65% | 396,700 |
| 2025-11-18 | 119.38 | 121.42 | 119.38 | 120.49 | +0.49% | 404,700 |
| 2025-11-17 | 122.75 | 122.75 | 119.15 | 119.90 | -2.35% | 478,600 |
| 2025-11-14 | 122.94 | 123.46 | 121.25 | 122.78 | -0.28% | 429,300 |
| 2025-11-13 | 124.18 | 124.79 | 121.98 | 123.12 | -0.93% | 549,900 |
| 2025-11-12 | 126.11 | 127.00 | 123.81 | 124.27 | -0.54% | 509,600 |
| 2025-11-11 | 124.54 | 125.55 | 123.84 | 124.94 | +0.53% | 284,200 |
| 2025-11-10 | 126.00 | 127.08 | 124.05 | 124.28 | -1.15% | 415,600 |
| 2025-11-07 | 123.46 | 125.75 | 122.49 | 125.73 | +1.61% | 544,500 |
| 2025-11-06 | 123.94 | 124.84 | 122.32 | 123.74 | -0.27% | 451,100 |
| 2025-11-05 | 123.52 | 126.04 | 122.40 | 124.08 | +0.63% | 490,500 |
| 2025-11-04 | 121.20 | 123.36 | 120.29 | 123.30 | +1.14% | 636,000 |
| 2025-11-03 | 122.55 | 122.64 | 119.37 | 121.91 | -1.00% | 743,500 |
| 2025-10-31 | 123.75 | 123.98 | 121.93 | 123.14 | -0.24% | 496,200 |
| 2025-10-30 | 123.53 | 124.87 | 121.03 | 123.44 | +1.67% | 576,900 |
| 2025-10-29 | 122.50 | 124.32 | 121.17 | 121.41 | -1.48% | 568,500 |
| 2025-10-28 | 125.99 | 125.99 | 122.88 | 123.24 | -1.62% | 409,700 |
| 2025-10-27 | 125.37 | 126.33 | 124.64 | 125.27 | +0.33% | 490,100 |
| 2025-10-24 | 124.56 | 125.67 | 124.22 | 124.86 | +1.07% | 423,600 |
| 2025-10-23 | 123.03 | 124.16 | 122.31 | 123.54 | +0.37% | 437,700 |
| 2025-10-22 | 125.60 | 125.95 | 122.71 | 123.09 | -1.45% | 373,300 |
| 2025-10-21 | 123.96 | 125.87 | 123.17 | 124.90 | -0.16% | 453,100 |
| 2025-10-20 | 123.60 | 125.76 | 123.07 | 125.10 | +2.12% | 376,900 |
| 2025-10-17 | 122.38 | 123.54 | 120.52 | 122.50 | +1.47% | 578,400 |
| 2025-10-16 | 125.86 | 126.99 | 119.00 | 120.73 | -4.85% | 1,080,700 |
| 2025-10-15 | 129.53 | 129.73 | 125.71 | 126.89 | -1.62% | 341,300 |
| 2025-10-14 | 124.82 | 130.03 | 124.31 | 128.98 | +2.92% | 289,500 |
| 2025-10-13 | 124.51 | 125.92 | 123.57 | 125.32 | +2.03% | 285,400 |
| 2025-10-10 | 128.47 | 129.66 | 122.55 | 122.83 | -3.94% | 404,600 |
| 2025-10-09 | 127.90 | 128.32 | 126.66 | 127.87 | +0.31% | 234,300 |
| 2025-10-08 | 127.67 | 129.07 | 126.69 | 127.47 | +0.03% | 290,000 |
| 2025-10-07 | 128.17 | 129.23 | 127.40 | 127.43 | -0.42% | 224,200 |
| 2025-10-06 | 128.00 | 129.40 | 126.70 | 127.97 | +1.08% | 348,200 |
| 2025-10-03 | 126.28 | 128.29 | 126.28 | 126.60 | +0.62% | 307,700 |
| 2025-10-02 | 125.50 | 126.48 | 125.12 | 125.82 | +0.03% | 386,400 |
| 2025-10-01 | 126.12 | 126.48 | 124.93 | 125.78 | -0.78% | 371,800 |
| 2025-09-30 | 127.27 | 128.20 | 125.33 | 126.77 | -0.39% | 271,700 |
| 2025-09-29 | 129.06 | 129.06 | 124.53 | 127.27 | -1.25% | 405,600 |
| 2025-09-26 | 129.07 | 129.49 | 127.73 | 128.88 | +0.55% | 312,800 |
| 2025-09-25 | 126.31 | 128.51 | 124.84 | 128.17 | +2.05% | 418,900 |
| 2025-09-24 | 125.45 | 126.35 | 124.87 | 125.59 | +0.08% | 228,700 |
| 2025-09-23 | 125.40 | 127.17 | 124.46 | 125.49 | +0.48% | 331,200 |
| 2025-09-22 | 126.85 | 126.98 | 124.58 | 124.89 | -1.79% | 275,000 |
| 2025-09-19 | 128.60 | 128.70 | 126.77 | 127.17 | -1.22% | 742,000 |
| 2025-09-18 | 127.03 | 129.22 | 126.07 | 128.74 | +2.02% | 336,200 |
| 2025-09-17 | 125.78 | 128.87 | 125.24 | 126.19 | +0.47% | 447,600 |
| 2025-09-16 | 127.64 | 127.64 | 124.29 | 125.60 | -1.46% | 327,500 |
| 2025-09-15 | 127.67 | 128.13 | 126.62 | 127.46 | -0.02% | 400,000 |
| 2025-09-12 | 128.00 | 128.11 | 126.86 | 127.49 | -0.41% | 311,400 |
| 2025-09-11 | 126.22 | 128.19 | 125.91 | 128.01 | +1.56% | 576,200 |
| 2025-09-10 | 128.07 | 129.14 | 125.40 | 126.04 | -1.93% | 464,400 |
| 2025-09-09 | 129.58 | 130.30 | 128.07 | 128.52 | -0.89% | 357,800 |
| 2025-09-08 | 128.25 | 129.75 | 127.25 | 129.67 | +1.19% | 406,700 |
| 2025-09-05 | 130.51 | 131.52 | 127.73 | 128.14 | -1.59% | 353,500 |
| 2025-09-04 | 129.27 | 130.23 | 128.39 | 130.21 | +1.11% | 293,300 |
| 2025-09-03 | 129.35 | 130.46 | 127.94 | 128.78 | -0.58% | 315,200 |
| 2025-09-02 | 127.56 | 129.53 | 127.14 | 129.53 | +0.39% | 402,900 |
| 2025-08-29 | 130.65 | 131.10 | 128.65 | 129.03 | -1.38% | 422,500 |
| 2025-08-28 | 132.83 | 132.83 | 130.57 | 130.84 | -0.83% | 388,100 |
| 2025-08-27 | 131.23 | 132.69 | 131.23 | 131.94 | +0.02% | 785,800 |
| 2025-08-26 | 130.60 | 132.35 | 130.55 | 131.92 | +1.03% | 482,200 |
| 2025-08-25 | 130.57 | 130.99 | 129.57 | 130.57 | -0.31% | 471,700 |
| 2025-08-22 | 127.01 | 131.01 | 127.01 | 130.97 | +3.76% | 544,600 |
| 2025-08-21 | 126.12 | 127.11 | 125.40 | 126.23 | -0.22% | 339,000 |
| 2025-08-20 | 126.10 | 126.86 | 125.03 | 126.51 | +0.84% | 385,900 |
| 2025-08-19 | 125.65 | 127.20 | 124.74 | 125.46 | -0.58% | 453,000 |
| 2025-08-18 | 124.20 | 126.22 | 123.70 | 126.19 | +1.67% | 569,000 |
| 2025-08-15 | 126.24 | 127.18 | 124.10 | 124.12 | -1.80% | 687,800 |
| 2025-08-14 | 124.45 | 126.40 | 123.28 | 126.39 | +0.78% | 461,700 |
| 2025-08-13 | 125.81 | 126.34 | 124.56 | 125.41 | +0.45% | 737,200 |
| 2025-08-12 | 122.99 | 125.07 | 122.93 | 124.85 | +2.34% | 414,900 |
| 2025-08-11 | 123.54 | 123.84 | 121.61 | 122.00 | -1.04% | 362,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+7.96%). Worst month: Mar (-6.39%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Cullen/Frost Bankers Inc's (CFR) latest close?
164.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is CFR's 52-week high and low?
170.29 high and 119.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Cullen/Frost Bankers Inc's strongest and weakest month historically?
Historically, CFR's strongest calendar month has been Oct (average +7.96%) and its weakest Mar (average -6.39%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.