CFR
Cullen/Frost Ban (CFR)
NYSE
$163.95-$0.24 (-0.15%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $10.2B
    Market Cap
  • 29.22%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +1.08%
    Low Price$163.49
    High Price$170.08
  • 3 Months
    +19.01%
    Low Price$132.79
    High Price$170.08
  • 1 Year
    +29.22%
    Low Price$117.17
    High Price$170.08
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
165.73
166.14
163.73
164.19
-0.38%
544,391
08/20/2026
164.33
165.89
163.10
164.81
+0.07%
380,139
08/19/2026
167.20
167.81
163.83
164.70
-1.57%
561,878
08/18/2026
168.02
169.34
166.97
167.33
-0.44%
427,598
08/17/2026
169.55
170.80
167.70
168.07
-1.18%
333,161
08/14/2026
168.41
170.35
166.83
170.08
+0.88%
608,204
08/13/2026
169.04
170.00
168.21
168.59
+0.35%
435,505
08/12/2026
165.67
168.30
165.01
168.01
+1.20%
495,941
08/11/2026
165.51
166.96
165.29
166.01
+0.22%
464,416
08/10/2026
163.72
165.79
162.32
165.65
+0.70%
512,193
08/07/2026
163.93
165.09
162.36
164.50
-0.16%
619,976
08/06/2026
167.58
167.58
164.45
164.76
-0.82%
589,366
08/05/2026
169.19
169.19
165.91
166.13
-1.27%
597,766
08/04/2026
168.03
170.29
167.65
168.26
-0.40%
625,398
08/03/2026
166.56
169.68
166.10
168.94
+1.56%
762,792
07/31/2026
164.79
167.43
164.12
166.34
+1.74%
890,505
07/30/2026
169.09
169.09
162.09
163.49
-2.06%
853,155
07/30/2026
$2.70 Earnings
07/29/2026
165.15
168.65
164.85
166.93
-0.08%
690,859
07/28/2026
161.76
167.68
161.65
167.06
+1.94%
707,121
07/27/2026
164.76
166.25
163.46
163.88
-0.21%
682,203
07/24/2026
162.04
165.16
161.43
164.23
+1.72%
749,143
07/23/2026
161.74
161.92
159.75
161.46
-0.49%
611,386
07/22/2026
160.60
163.04
160.60
162.26
-0.10%
648,306
07/21/2026
162.04
162.66
160.68
162.43
+0.22%
915,499
07/20/2026
162.30
162.43
159.27
162.07
+0.26%
1,033,586
07/17/2026
162.71
163.67
160.79
161.65
-1.14%
398,209
07/16/2026
159.34
163.81
159.34
163.52
+3.12%
386,595
07/15/2026
157.99
159.54
157.13
158.57
+0.76%
343,779
07/14/2026
157.84
159.48
156.86
157.38
-0.33%
442,529
07/13/2026
157.78
158.20
156.49
157.90
+0.66%
550,183
07/10/2026
156.05
157.69
155.51
156.86
+1.10%
460,963
07/09/2026
153.93
156.21
153.80
155.15
+0.93%
480,061
07/08/2026
156.27
156.74
152.19
153.72
-2.27%
832,664
07/07/2026
157.00
157.51
156.02
157.29
+0.66%
490,368
07/06/2026
155.95
156.81
154.87
156.26
+0.90%
531,949
07/02/2026
156.85
157.34
153.66
154.86
-0.57%
423,652
07/01/2026
153.26
157.08
152.43
155.75
+0.80%
533,956
06/30/2026
154.18
155.35
153.50
154.52
-0.16%
366,418
06/29/2026
154.29
156.21
153.47
154.77
-0.35%
608,834
06/26/2026
154.44
155.41
152.85
155.31
+1.18%
849,482
06/25/2026
150.99
153.81
150.36
153.50
+1.72%
691,254
06/24/2026
150.30
151.49
148.66
150.90
+0.61%
578,991
06/23/2026
149.93
150.28
149.00
149.98
+0.39%
597,705
06/22/2026
146.31
149.47
145.48
149.39
+2.56%
560,663
06/18/2026
147.18
147.47
145.26
145.66
+0.08%
1,216,785
06/17/2026
145.64
147.31
143.62
145.55
-0.51%
817,633
06/16/2026
145.77
147.01
145.63
146.30
+0.87%
500,117
06/15/2026
148.17
148.60
144.82
145.04
-2.00%
1,333,960
06/12/2026
146.77
148.53
139.20
148.00
+1.29%
668,202
06/11/2026
145.22
146.42
144.62
146.11
+1.11%
566,954
06/10/2026
144.20
145.76
143.43
144.50
+0.56%
962,074
06/09/2026
141.60
144.80
141.60
143.69
+2.02%
637,880
06/08/2026
140.41
141.81
140.41
140.85
+0.49%
506,580
06/05/2026
138.63
141.60
138.27
140.16
+1.66%
589,590
06/04/2026
136.32
138.39
135.77
137.87
+2.67%
443,164
06/03/2026
135.17
135.67
134.08
134.28
-0.93%
539,781
06/02/2026
132.57
135.72
132.57
135.54
+2.07%
391,215
06/01/2026
134.42
136.25
132.76
132.79
-2.01%
416,955
05/29/2026
134.81
136.35
134.70
135.52
+0.21%
561,813
05/29/2026
$1.03 Dividend
05/28/2026
136.18
137.03
134.92
135.23
-1.04%
465,895
05/27/2026
138.49
138.83
136.32
136.65
-1.33%
393,093
05/26/2026
138.15
139.76
137.53
138.49
+0.11%
386,348
05/22/2026
138.12
138.92
137.86
138.33
+0.27%
311,392
05/21/2026
137.87
139.19
136.90
137.96
-0.53%
514,210
05/20/2026
137.52
138.99
136.92
138.69
+1.10%
447,704
05/19/2026
136.66
137.74
135.09
137.19
+0.33%
639,688
05/18/2026
135.38
136.92
133.94
136.73
+2.28%
443,090
05/15/2026
134.69
134.84
132.54
133.68
-0.41%
559,762
05/14/2026
134.70
135.97
133.85
134.23
+0.45%
425,489
05/13/2026
134.97
136.11
133.40
133.63
-1.09%
891,671
05/12/2026
134.97
135.35
132.35
135.11
+0.36%
649,734
05/11/2026
138.44
138.89
134.15
134.62
-2.30%
936,553
05/08/2026
137.95
138.38
137.24
137.80
+0.21%
428,498
05/07/2026
139.28
140.69
137.21
137.51
-1.55%
466,386
05/06/2026
139.72
141.64
139.38
139.68
+0.18%
564,972
05/05/2026
138.97
140.09
138.46
139.43
+0.85%
672,947
05/04/2026
138.32
140.02
136.89
138.25
-0.76%
551,645
05/01/2026
143.58
143.72
139.22
139.30
-3.15%
649,664
04/30/2026
139.13
146.22
139.13
143.83
+1.49%
780,244
04/30/2026
$2.65 Earnings
04/29/2026
143.54
143.54
140.72
141.72
-0.45%
593,425
04/28/2026
143.99
144.19
141.97
142.36
-0.08%
409,409
04/27/2026
141.04
143.63
140.78
142.47
+1.53%
524,932
04/24/2026
143.47
144.57
140.00
140.33
-2.41%
451,023
04/23/2026
142.54
144.20
142.08
143.79
+1.30%
363,293
04/22/2026
142.12
142.88
140.90
141.95
+0.18%
518,591
04/21/2026
143.32
144.78
141.67
141.69
-1.14%
548,539
04/20/2026
142.00
144.49
142.00
143.32
+0.75%
445,351
04/17/2026
141.24
143.75
140.79
142.25
+1.27%
559,200
04/16/2026
140.89
141.22
140.06
140.46
-0.34%
341,680
04/15/2026
141.27
141.68
139.73
140.94
-0.25%
487,526
04/14/2026
141.38
141.67
140.14
141.28
-0.51%
504,971
04/13/2026
141.61
142.03
139.22
142.01
+0.41%
435,019
04/10/2026
143.86
143.86
140.93
141.42
-1.70%
468,403
04/09/2026
141.40
144.25
141.38
143.86
+1.36%
725,774
04/08/2026
141.49
143.65
141.24
141.94
+1.98%
802,423
04/07/2026
139.81
140.21
138.66
139.18
+0.21%
358,671
04/06/2026
137.11
139.13
137.11
138.88
+0.99%
291,085