CFR - CULLEN/FROST BANKERS, INC.
137.53
-2.170 -1.578%
Share volume: 585,427
Last Updated: 03-05-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$139.70
-2.17
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $138.41 | $138.41 | $139.50 | $139.50 | $136.36 | $136.36 | $137.53 | $137.53 | 585,427 | $585,427.00 |
| 03-04-2026 | $140.52 | $140.52 | $140.75 | $140.75 | $138.43 | $138.43 | $139.70 | $139.70 | 796,141 | $796,141.00 |
| 03-03-2026 | $141.84 | $141.84 | $142.12 | $142.12 | $136.37 | $136.37 | $140.47 | $140.47 | 713,547 | $713,547.00 |
| 03-02-2026 | $136.95 | $136.95 | $140.79 | $140.79 | $136.00 | $136.00 | $140.21 | $140.21 | 779,149 | $779,149.00 |
| 02-27-2026 | $140.90 | $140.90 | $141.00 | $141.00 | $137.64 | $137.64 | $138.22 | $138.22 | 1,140,353 | $1,140,353.00 |
| 02-26-2026 | $142.89 | $141.90 | $145.63 | $144.62 | $142.72 | $141.73 | $144.08 | $143.08 | 459,412 | $459,412.00 |
| 02-25-2026 | $143.07 | $143.07 | $143.80 | $143.80 | $141.26 | $141.26 | $142.81 | $142.81 | 456,175 | $456,175.00 |
| 02-24-2026 | $142.13 | $142.13 | $142.70 | $142.70 | $140.50 | $140.50 | $141.94 | $141.94 | 508,390 | $508,390.00 |
| 02-23-2026 | $145.44 | $145.44 | $146.29 | $146.29 | $140.72 | $140.72 | $142.13 | $142.13 | 774,432 | $774,432.00 |
| 02-20-2026 | $144.46 | $144.46 | $146.24 | $146.24 | $143.09 | $143.09 | $145.44 | $145.44 | 514,519 | $514,519.00 |