CFR
Cullen/Frost Ban (CFR)
NYSE
$157.63+$2.02 (+1.30%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $9.7B
    Market Cap
  • 30.14%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -1.97%
    Low Price$150.24
    High Price$157.42
  • 3 Months
    -3.58%
    Low Price$150.24
    High Price$169.00
  • 1 Year
    +30.14%
    Low Price$116.42
    High Price$169.00
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
156.63
156.63
155.31
155.61
-0.26%
299,903
10/20/2026
153.57
156.64
152.71
156.02
+1.83%
357,237
10/19/2026
154.53
155.53
153.17
153.21
-1.19%
314,814
10/16/2026
152.95
157.15
152.95
155.05
+0.61%
510,375
10/15/2026
152.48
154.69
151.78
154.11
+1.68%
359,350
10/14/2026
149.57
152.06
149.01
151.57
+0.007%
446,171
10/13/2026
152.70
152.98
150.52
151.56
-0.14%
472,381
10/12/2026
150.81
153.07
150.81
151.77
+1.02%
343,024
10/09/2026
152.03
152.35
150.02
150.24
-1.39%
385,332
10/08/2026
149.90
152.59
149.57
152.36
+1.32%
541,223
10/07/2026
150.72
152.47
145.56
150.37
-1.69%
397,671
10/06/2026
154.05
154.76
151.99
152.96
-0.57%
344,481
10/05/2026
155.54
156.10
152.86
153.83
-0.78%
514,587
10/02/2026
153.83
155.78
153.83
155.04
+1.02%
325,507
10/01/2026
151.51
154.96
150.22
153.48
+0.53%
423,549
09/30/2026
153.72
154.66
152.66
152.67
-1.00%
435,666
09/29/2026
155.97
157.54
153.79
154.21
-1.41%
420,827
09/28/2026
157.48
157.62
155.87
156.42
-0.64%
493,018
09/25/2026
157.14
158.22
156.25
157.42
+0.77%
485,669
09/24/2026
155.05
156.81
153.97
156.21
+1.26%
535,030
09/23/2026
155.81
157.08
153.74
154.26
-1.21%
406,712
09/22/2026
159.52
159.52
155.96
156.15
-1.63%
470,143
09/21/2026
160.83
160.83
158.67
158.74
-0.66%
443,247
09/18/2026
159.56
160.05
157.93
159.80
+0.10%
1,376,779
09/17/2026
160.63
161.04
158.54
159.64
+0.13%
450,915
09/16/2026
161.92
162.13
157.55
159.44
-1.68%
596,614
09/15/2026
163.62
165.40
161.57
162.16
-0.75%
459,030
09/14/2026
163.15
165.14
163.15
163.39
+0.29%
569,803
09/11/2026
163.74
166.75
161.87
162.92
+0.16%
435,583
09/10/2026
162.27
162.93
160.76
162.66
+0.48%
493,061
09/09/2026
163.97
163.97
161.27
161.88
-1.06%
453,276
09/08/2026
166.15
166.24
163.51
163.61
+0.61%
501,744
09/04/2026
161.87
163.91
161.87
162.62
-0.07%
543,693
09/03/2026
162.41
164.43
162.28
162.73
+0.66%
514,961
09/02/2026
159.92
162.98
157.64
161.66
+2.11%
431,701
09/01/2026
160.43
161.81
157.95
158.32
-1.59%
529,889
08/31/2026
161.01
161.46
159.55
160.87
+0.13%
612,317
08/31/2026
$1.03 Dividend
08/28/2026
161.15
161.55
160.32
160.66
+0.19%
382,193
08/27/2026
163.78
163.78
159.30
160.36
-1.15%
568,229
08/26/2026
162.88
164.08
161.44
162.23
-0.07%
378,445
08/25/2026
163.19
165.29
161.36
162.34
-0.61%
319,654
08/24/2026
163.61
165.38
163.09
163.34
+0.12%
347,847
08/21/2026
164.67
165.08
162.68
163.14
-0.38%
544,391
08/20/2026
163.28
164.83
162.06
163.76
+0.07%
380,139
08/19/2026
166.13
166.74
162.78
163.65
-1.57%
561,878
08/18/2026
166.94
168.26
165.91
166.26
-0.44%
427,598
08/17/2026
168.47
169.71
166.63
167.00
-1.18%
333,161
08/14/2026
167.34
169.26
165.77
169.00
+0.88%
608,204
08/13/2026
167.96
168.92
167.14
167.52
+0.35%
435,505
08/12/2026
164.61
167.22
163.96
166.94
+1.20%
495,941
08/11/2026
164.46
165.89
164.24
164.95
+0.22%
464,416
08/10/2026
162.68
164.73
161.29
164.59
+0.70%
512,193
08/07/2026
162.89
164.03
161.33
163.45
-0.16%
619,976
08/06/2026
166.51
166.51
163.40
163.71
-0.82%
589,366
08/05/2026
168.11
168.11
164.85
165.07
-1.27%
597,766
08/04/2026
166.96
169.21
166.58
167.19
-0.40%
625,398
08/03/2026
165.50
168.60
165.04
167.86
+1.56%
762,792
07/31/2026
163.74
166.36
163.07
165.28
+1.74%
890,505
07/30/2026
168.01
168.01
161.06
162.45
-2.06%
853,155
07/30/2026
$2.70 Earnings
07/29/2026
164.10
167.58
163.80
165.87
-0.08%
690,859
07/28/2026
160.73
166.61
160.62
166.00
+1.94%
707,121
07/27/2026
163.71
165.19
162.42
162.84
-0.21%
682,203
07/24/2026
161.01
164.11
160.40
163.18
+1.72%
749,143
07/23/2026
160.71
160.89
158.73
160.43
-0.49%
611,386
07/22/2026
159.58
162.00
159.58
161.23
-0.10%
648,306
07/21/2026
161.01
161.62
159.66
161.40
+0.22%
915,499
07/20/2026
161.27
161.40
158.25
161.04
+0.26%
1,033,586
07/17/2026
161.67
162.63
159.76
160.62
-1.14%
398,209
07/16/2026
158.32
162.76
158.32
162.48
+3.12%
386,595
07/15/2026
156.98
158.52
156.13
157.56
+0.76%
343,779
07/14/2026
156.83
158.46
155.86
156.38
-0.33%
442,529
07/13/2026
156.77
157.19
155.49
156.89
+0.66%
550,183
07/10/2026
155.06
156.69
154.52
155.86
+1.10%
460,963
07/09/2026
152.95
155.21
152.82
154.16
+0.93%
480,061
07/08/2026
155.27
155.74
151.22
152.74
-2.27%
832,664
07/07/2026
156.00
156.51
155.03
156.29
+0.66%
490,368
07/06/2026
154.96
155.81
153.88
155.26
+0.90%
531,949
07/02/2026
155.85
156.34
152.68
153.87
-0.57%
423,652
07/01/2026
152.28
156.07
151.46
154.76
+0.80%
533,956
06/30/2026
153.20
154.36
152.52
153.54
-0.16%
366,418
06/29/2026
153.31
155.21
152.49
153.78
-0.35%
608,834
06/26/2026
153.46
154.42
151.88
154.32
+1.18%
849,482
06/25/2026
150.03
152.83
149.40
152.52
+1.72%
691,254
06/24/2026
149.34
150.52
147.71
149.94
+0.61%
578,991
06/23/2026
148.97
149.32
148.05
149.02
+0.39%
597,705
06/22/2026
145.38
148.52
144.55
148.44
+2.56%
560,663
06/18/2026
146.24
146.53
144.33
144.73
+0.08%
1,216,785
06/17/2026
144.71
146.37
142.71
144.62
-0.51%
817,633
06/16/2026
144.84
146.07
144.70
145.37
+0.87%
500,117
06/15/2026
147.23
147.65
143.89
144.12
-2.00%
1,333,960
06/12/2026
145.84
147.58
138.31
147.06
+1.29%
668,202
06/11/2026
144.29
145.49
143.70
145.18
+1.11%
566,954
06/10/2026
143.28
144.83
142.52
143.58
+0.56%
962,074
06/09/2026
140.70
143.88
140.70
142.77
+2.02%
637,880
06/08/2026
139.52
140.91
139.52
139.95
+0.49%
506,580
06/05/2026
137.75
140.70
137.39
139.27
+1.66%
589,590
06/04/2026
135.45
137.51
134.91
136.99
+2.67%
443,164
06/03/2026
134.31
134.81
133.23
133.42
-0.93%
539,781