Cullen/Frost Bankers Inc (CFR) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades +0% vs the 50-day and +6.4% vs the 200-day average, 7.7% below the 52-week high and +35.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Cullen/Frost Bankers Inc trades 0.0% above its 50-day and 6.4% above its 200-day moving average. (as of 2026-10-30)

Cullen/Frost Bankers is the holding company for Frost Bank, a Texas-focused lender offering commercial and consumer banking, treasury management, trust and investment services, and capital-markets support to businesses and individuals. It also runs international banking, correspondent banking and insurance and brokerage services, serving sectors from energy to manufacturing to retail across its home state.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CFR overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	159.06	159.06	156.33	157.60	-0.16%	522,257
2026-10-29	159.99	160.99	154.11	157.85	+0.53%	621,875
2026-10-28	157.87	157.87	155.97	157.01	-0.36%	541,072
2026-10-27	158.94	159.64	157.49	157.58	-0.63%	416,141
2026-10-26	157.71	159.56	157.71	158.58	+0.97%	582,733
2026-10-23	156.66	158.42	156.32	157.05	-0.40%	336,800
2026-10-22	155.05	158.34	155.05	157.68	+1.33%	524,400
2026-10-21	156.63	156.63	155.31	155.61	-0.26%	299,900
2026-10-20	153.57	156.64	152.71	156.02	+1.83%	356,200
2026-10-19	154.53	155.53	153.17	153.21	-1.19%	314,800
2026-10-16	152.95	157.15	152.95	155.05	+0.61%	510,400
2026-10-15	152.48	154.69	151.78	154.11	+1.68%	359,200
2026-10-14	149.57	152.06	149.01	151.57	+0.01%	446,200
2026-10-13	152.70	152.98	150.52	151.56	-0.14%	472,400
2026-10-12	150.81	153.07	150.81	151.77	+1.02%	343,000
2026-10-09	152.03	152.35	150.02	150.24	-1.39%	385,300
2026-10-08	149.90	152.59	149.57	152.36	+1.32%	541,200
2026-10-07	150.72	152.47	145.56	150.37	-1.69%	397,700
2026-10-06	154.05	154.76	151.99	152.96	-0.57%	344,481
2026-10-05	155.54	156.10	152.86	153.83	-0.78%	514,587
2026-10-02	153.83	155.78	153.83	155.04	+1.02%	322,700
2026-10-01	151.51	154.96	150.22	153.48	+0.53%	422,800
2026-09-30	153.72	154.66	152.66	152.67	-1.00%	428,900
2026-09-29	155.97	157.54	153.79	154.21	-1.41%	420,800
2026-09-28	157.48	157.62	155.87	156.42	-0.64%	493,000
2026-09-25	157.14	158.22	156.25	157.42	+0.77%	485,700
2026-09-24	155.05	156.81	153.97	156.21	+1.26%	535,000
2026-09-23	155.81	157.08	153.74	154.26	-1.21%	404,700
2026-09-22	159.52	159.52	155.96	156.15	-1.63%	470,100
2026-09-21	160.83	160.83	158.67	158.74	-0.66%	443,200
2026-09-18	159.56	160.05	157.93	159.80	+0.10%	1,376,800
2026-09-17	160.63	161.04	158.54	159.64	+0.13%	450,900
2026-09-16	161.92	162.13	157.55	159.44	-1.68%	596,500
2026-09-15	163.62	165.40	161.56	162.16	-0.75%	459,030
2026-09-14	163.15	165.13	163.15	163.39	+0.29%	569,803
2026-09-11	163.74	166.75	161.87	162.92	+0.16%	435,400
2026-09-10	162.27	162.93	160.76	162.66	+0.48%	493,100
2026-09-09	163.97	163.97	161.27	161.88	-1.06%	452,200
2026-09-08	166.15	166.24	163.51	163.61	+0.61%	501,745
2026-09-04	161.87	163.91	161.87	162.62	-0.07%	543,700
2026-09-03	162.41	164.43	162.28	162.73	+0.66%	514,900
2026-09-02	159.92	162.98	157.64	161.66	+2.11%	431,700
2026-09-01	160.43	161.81	157.95	158.32	-1.59%	529,700
2026-08-31	161.01	161.46	159.55	160.87	-0.51%	612,300
2026-08-28	162.18	162.59	161.35	161.69	+0.19%	382,200
2026-08-27	164.83	164.83	160.33	161.39	-1.15%	568,200
2026-08-26	163.92	165.13	162.47	163.27	-0.07%	378,400
2026-08-25	164.24	166.35	162.40	163.38	-0.61%	319,700
2026-08-24	164.66	166.44	164.14	164.39	+0.12%	347,800
2026-08-21	165.73	166.14	163.73	164.19	-0.38%	544,400
2026-08-20	164.33	165.89	163.10	164.81	+0.07%	380,100
2026-08-19	167.20	167.81	163.83	164.70	-1.57%	561,900
2026-08-18	168.02	169.34	166.97	167.33	-0.44%	427,600
2026-08-17	169.55	170.80	167.70	168.07	-1.18%	333,200
2026-08-14	168.41	170.35	166.83	170.08	+0.88%	608,200
2026-08-13	169.04	170.00	168.21	168.59	+0.35%	435,500
2026-08-12	165.67	168.30	165.01	168.01	+1.20%	495,900
2026-08-11	165.51	166.96	165.29	166.01	+0.22%	464,400
2026-08-10	163.72	165.79	162.32	165.65	+0.70%	512,200
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

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).

Jan+2.49%
Feb+1.77%
Mar-6.39%
Apr-0.76%
May-2.00%
Jun+6.24%
Jul+4.44%
Aug-3.36%
Sep-2.75%
Oct+7.96%
Nov+3.80%
Dec-0.42%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Cullen/Frost Bankers Inc's (CFR) latest close?

157.60 on 2026-10-30, from the Closelook data lake's daily price record.

What is CFR's 52-week high and low?

170.80 high and 119.15 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CFR?

Pullback inside an uptrend stack: Trades +0% vs the 50-day and +6.4% vs the 200-day average, 7.7% below the 52-week high and +35.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is CFR above its 50-day and 200-day moving averages?

Cullen/Frost Bankers Inc trades 0.0% above its 50-day and 6.4% above its 200-day moving average (1.9% above its 20-day). As of 2026-10-30.