NYSE - Delayed Quote
USD
Cullen/Frost Bankers, Inc. (CFR)
157.60
-0.25
(-0.16%)
At close: October 30 at 4:00:02 PM EDT
157.60
0.00
(0.00%)
After hours: October 30 at 7:55:15 PM EDT
Trade CFR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
159.06
159.06
156.33
157.60
157.60
522,300
Oct 29, 2026
159.99
160.99
154.11
157.85
157.85
621,900
Oct 28, 2026
157.87
157.87
155.97
157.01
157.01
541,100
Oct 27, 2026
158.94
159.64
157.49
157.58
157.58
416,100
Oct 26, 2026
157.71
159.56
157.71
158.58
158.58
582,700
Oct 23, 2026
156.66
158.42
156.32
157.05
157.05
336,800
Oct 22, 2026
155.05
158.34
155.05
157.68
157.68
524,400
Oct 21, 2026
156.63
156.63
155.31
155.61
155.61
299,900
Oct 20, 2026
153.57
156.64
152.71
156.02
156.02
356,200
Oct 19, 2026
154.53
155.53
153.17
153.21
153.21
314,800
Oct 16, 2026
152.95
157.15
152.95
155.05
155.05
510,400
Oct 15, 2026
152.48
154.69
151.78
154.11
154.11
359,200
Oct 14, 2026
149.57
152.06
149.01
151.57
151.57
446,200
Oct 13, 2026
152.70
152.98
150.52
151.56
151.56
472,400
Oct 12, 2026
150.81
153.07
150.81
151.77
151.77
343,000
Oct 9, 2026
152.03
152.35
150.02
150.24
150.24
385,300
Oct 8, 2026
149.90
152.59
149.57
152.36
152.36
541,200
Oct 7, 2026
150.72
152.47
145.56
150.37
150.37
397,700
Oct 6, 2026
154.05
154.76
151.99
152.96
152.96
344,500
Oct 5, 2026
155.54
156.10
152.86
153.83
153.83
514,600
Oct 2, 2026
153.83
155.78
153.83
155.04
155.04
322,700
Oct 1, 2026
151.51
154.96
150.22
153.48
153.48
422,800
Sep 30, 2026
153.72
154.66
152.66
152.67
152.67
428,900
Sep 29, 2026
155.97
157.54
153.79
154.21
154.21
420,800
Sep 28, 2026
157.48
157.62
155.87
156.42
156.42
493,000
Sep 25, 2026
157.14
158.22
156.25
157.42
157.42
485,700
Sep 24, 2026
155.05
156.81
153.97
156.21
156.21
535,000
Sep 23, 2026
155.81
157.08
153.74
154.26
154.26
404,700
Sep 22, 2026
159.52
159.52
155.96
156.15
156.15
470,100
Sep 21, 2026
160.83
160.83
158.67
158.74
158.74
443,200
Sep 18, 2026
159.56
160.05
157.93
159.80
159.80
1,376,800
Sep 17, 2026
160.63
161.04
158.54
159.64
159.64
450,900
Sep 16, 2026
161.92
162.13
157.55
159.44
159.44
596,500
Sep 15, 2026
163.62
165.40
161.57
162.16
162.16
458,900
Sep 14, 2026
163.15
165.14
163.15
163.39
163.39
569,800
Sep 11, 2026
163.74
166.75
161.87
162.92
162.92
435,400
Sep 10, 2026
162.27
162.93
160.76
162.66
162.66
493,100
Sep 9, 2026
163.97
163.97
161.27
161.88
161.88
452,200
Sep 8, 2026
166.15
166.24
163.51
163.61
163.61
501,700
Sep 4, 2026
161.87
163.91
161.87
162.62
162.62
543,700
Sep 3, 2026
162.41
164.43
162.28
162.73
162.73
514,900
Sep 2, 2026
159.92
162.98
157.64
161.66
161.66
431,700
Sep 1, 2026
160.43
161.81
157.95
158.32
158.32
529,700
Aug 31, 2026
1.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
161.01
161.46
159.55
160.87
160.87
612,300
Aug 28, 2026
162.18
162.59
161.35
161.69
160.66
382,200
Aug 27, 2026
164.83
164.83
160.33
161.39
160.36
568,200
Aug 26, 2026
163.92
165.13
162.47
163.27
162.23
378,400
Aug 25, 2026
164.24
166.35
162.40
163.38
162.34
319,700
Aug 24, 2026
164.66
166.44
164.14
164.39
163.34
347,800
Aug 21, 2026
165.73
166.14
163.73
164.19
163.14
544,400
Aug 20, 2026
164.33
165.89
163.10
164.81
163.76
380,100
Aug 19, 2026
167.20
167.81
163.83
164.70
163.65
561,900
Aug 18, 2026
168.02
169.34
166.97
167.33
166.26
427,600
Aug 17, 2026
169.55
170.80
167.70
168.07
167.00
333,200
Aug 14, 2026
168.41
170.35
166.83
170.08
169.00
608,200
Aug 13, 2026
169.04
170.00
168.21
168.59
167.52
435,500
Aug 12, 2026
165.67
168.30
165.01
168.01
166.94
495,900
Aug 11, 2026
165.51
166.96
165.29
166.01
164.95
464,400
Aug 10, 2026
163.72
165.79
162.32
165.65
164.59
512,200
Aug 7, 2026
163.93
165.09
162.36
164.50
163.45
620,000
Aug 6, 2026
167.58
167.58
164.45
164.76
163.71
589,400
Aug 5, 2026
169.19
169.19
165.91
166.13
165.07
597,800
Aug 4, 2026
168.03
170.29
167.65
168.26
167.19
625,400
Aug 3, 2026
166.56
169.68
166.10
168.94
167.86
762,800
Jul 31, 2026
164.79
167.43
164.12
166.34
165.28
890,500
Jul 30, 2026
169.09
169.09
162.09
163.49
162.45
853,200
Jul 29, 2026
165.15
168.65
164.85
166.93
165.87
690,800
Jul 28, 2026
161.76
167.68
161.65
167.06
166.00
708,200
Jul 27, 2026
164.76
166.25
163.46
163.88
162.84
682,200
Jul 24, 2026
162.04
165.16
161.43
164.23
163.18
749,100
Jul 23, 2026
161.74
161.92
159.75
161.46
160.43
611,400
Jul 22, 2026
160.60
163.04
160.60
162.26
161.23
648,300
Jul 21, 2026
162.04
162.66
160.68
162.43
161.40
915,500
Jul 20, 2026
162.30
162.43
159.27
162.07
161.04
1,033,700
Jul 17, 2026
162.71
163.67
160.79
161.65
160.62
398,200
Jul 16, 2026
159.34
163.81
159.34
163.52
162.48
386,600
Jul 15, 2026
157.99
159.54
157.13
158.57
157.56
343,800
Jul 14, 2026
157.84
159.48
156.86
157.38
156.38
442,500
Jul 13, 2026
157.78
158.20
156.49
157.90
156.89
550,200
Jul 10, 2026
156.05
157.69
155.51
156.86
155.86
461,100
Jul 9, 2026
153.93
156.21
153.80
155.15
154.16
480,100
Jul 8, 2026
156.27
156.74
152.19
153.72
152.74
832,700
Jul 7, 2026
157.00
157.51
156.02
157.29
156.29
490,400
Jul 6, 2026
155.95
156.81
154.87
156.26
155.26
531,900
Jul 2, 2026
156.85
157.34
153.66
154.86
153.87
423,700
Jul 1, 2026
153.26
157.08
152.43
155.75
154.76
534,100
Jun 30, 2026
154.18
155.35
153.50
154.52
153.54
366,400
Jun 29, 2026
154.29
156.21
153.47
154.77
153.78
608,800
Jun 26, 2026
154.44
155.41
152.85
155.31
154.32
849,500
Jun 25, 2026
150.99
153.81
150.36
153.50
152.52
691,300
Jun 24, 2026
150.30
151.49
148.66
150.90
149.94
579,000
Jun 23, 2026
149.93
150.28
149.00
149.98
149.02
597,700
Jun 22, 2026
146.31
149.47
145.48
149.39
148.44
560,700
Jun 18, 2026
147.18
147.47
145.26
145.66
144.73
1,216,800
Jun 17, 2026
145.64
147.31
143.62
145.55
144.62
817,600
Jun 16, 2026
145.77
147.01
145.63
146.30
145.37
500,100
Jun 15, 2026
148.17
148.60
144.82
145.04
144.12
1,334,000
Jun 12, 2026
146.77
148.53
139.20
148.00
147.06
668,200
Jun 11, 2026
145.22
146.42
144.62
146.11
145.18
560,100
Jun 10, 2026
144.20
145.76
143.43
144.50
143.58
962,100
Jun 9, 2026
141.60
144.80
141.60
143.69
142.77
637,900
Jun 8, 2026
140.41
141.81
140.41
140.85
139.95
506,600
Jun 5, 2026
138.63
141.60
138.27
140.16
139.27
589,600
Jun 4, 2026
136.32
138.39
135.77
137.87
136.99
443,200
Jun 3, 2026
135.17
135.67
134.08
134.28
133.42
541,300
Jun 2, 2026
132.57
135.72
132.57
135.54
134.68
391,200
Jun 1, 2026
134.42
136.25
132.76
132.79
131.94
417,000
May 29, 2026
1.03
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
134.81
136.35
134.70
135.52
134.66
561,800
May 28, 2026
137.22
138.07
135.94
136.26
134.37
465,900
May 27, 2026
139.54
139.89
137.36
137.69
135.78
393,100
May 26, 2026
139.20
140.82
138.58
139.54
137.60
386,300
May 22, 2026
139.17
139.98
138.91
139.38
137.45
311,400
May 21, 2026
138.92
140.25
137.94
139.01
137.08
514,200
May 20, 2026
138.57
140.05
137.97
139.75
137.81
447,700
May 19, 2026
137.70
138.79
136.12
138.23
136.31
639,700
May 18, 2026
136.41
137.97
134.97
137.77
135.86
443,100
May 15, 2026
135.72
135.87
133.55
134.70
132.83
559,800
May 14, 2026
135.73
137.01
134.87
135.25
133.37
425,500
May 13, 2026
136.00
137.15
134.42
134.65
132.78
891,700
May 12, 2026
136.00
136.39
133.36
136.14
134.25
649,700
May 11, 2026
139.49
139.95
135.17
135.65
133.77
936,600
May 8, 2026
139.00
139.43
138.29
138.85
136.92
428,500
May 7, 2026
140.34
141.77
138.26
138.56
136.64
466,400
May 6, 2026
140.78
142.72
140.44
140.74
138.79
565,000
May 5, 2026
140.03
141.16
139.51
140.49
138.54
672,900
May 4, 2026
139.37
141.09
137.93
139.30
137.37
551,600
May 1, 2026
144.67
144.81
140.28
140.36
138.41
649,700
Apr 30, 2026
140.19
147.33
140.19
144.93
142.92
780,200
Apr 29, 2026
144.63
144.63
141.79
142.80
140.82
593,400
Apr 28, 2026
145.09
145.29
143.05
143.44
141.45
409,400
Apr 27, 2026
142.11
144.72
141.85
143.56
141.57
524,900
Apr 24, 2026
144.56
145.67
141.07
141.40
139.44
451,000
Apr 23, 2026
143.63
145.30
143.17
144.89
142.88
363,300
Apr 22, 2026
143.20
143.97
141.98
143.03
141.04
518,600
Apr 21, 2026
144.41
145.88
142.75
142.77
140.79
548,800
Apr 20, 2026
143.08
145.59
143.08
144.41
142.41
445,400
Apr 17, 2026
142.32
144.84
141.87
143.33
141.34
559,200
Apr 16, 2026
141.96
142.30
141.13
141.53
139.57
341,700
Apr 15, 2026
142.35
142.76
140.79
142.01
140.04
487,500
Apr 14, 2026
142.46
142.75
141.21
142.36
140.38
505,000
Apr 13, 2026
142.69
143.11
140.29
143.09
141.10
435,000
Apr 10, 2026
144.96
144.96
142.00
142.50
140.52
468,400
Apr 9, 2026
142.48
145.35
142.46
144.96
142.95
725,800
Apr 8, 2026
142.57
144.74
142.31
143.02
141.03
802,400
Apr 7, 2026
140.87
141.28
139.72
140.24
138.29
358,300
Apr 6, 2026
138.15
140.19
138.15
139.94
138.00
291,100
Apr 2, 2026
137.56
140.01
136.76
138.57
136.65
453,300
Apr 1, 2026
137.86
139.69
137.86
138.65
136.73
491,300
Mar 31, 2026
136.78
139.36
136.46
137.08
135.18
387,000
Mar 30, 2026
134.77
136.23
134.00
135.32
133.44
619,900
Mar 27, 2026
135.67
135.73
133.57
133.70
131.84
413,800
Mar 26, 2026
135.65
136.55
134.53
136.38
134.49
294,400
Mar 25, 2026
135.44
137.06
134.12
135.33
133.45
366,000
Mar 24, 2026
132.36
136.59
132.36
134.79
132.92
402,300
Mar 23, 2026
135.16
136.21
133.06
133.60
131.75
545,500
Mar 20, 2026
131.03
132.50
130.23
132.25
130.41
1,003,200
Mar 19, 2026
129.27
131.95
128.65
130.98
129.16
497,300
Mar 18, 2026
130.28
131.10
129.00
129.45
127.65
495,400
Mar 17, 2026
133.26
133.53
130.20
130.36
128.55
370,500
Mar 16, 2026
131.66
134.20
131.66
132.00
130.17
477,100
Mar 13, 2026
133.83
134.84
131.69
132.13
130.30
428,800
Mar 12, 2026
131.43
134.20
130.29
132.93
131.08
664,600
Mar 11, 2026
133.30
134.30
132.26
133.40
131.55
596,600
Mar 10, 2026
136.89
136.89
133.22
134.00
132.14
699,700
Mar 9, 2026
134.22
135.79
132.50
134.46
132.59
826,800
Mar 6, 2026
133.54
136.46
132.14
135.36
133.48
750,900
Mar 5, 2026
138.41
139.50
136.36
137.53
135.62
585,400
Mar 4, 2026
140.52
140.75
138.43
139.70
137.76
796,100
Mar 3, 2026
141.84
142.12
136.37
140.47
138.52
713,400
Mar 2, 2026
136.95
140.79
136.00
140.21
138.26
779,100
Feb 27, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
140.90
141.00
137.64
138.22
136.30
1,140,400
Feb 26, 2026
142.89
145.63
142.72
144.08
141.09
459,400
Feb 25, 2026
143.07
143.80
141.26
142.81
139.85
456,200
Feb 24, 2026
142.13
142.70
140.50
141.94
139.00
508,400
Feb 23, 2026
145.44
146.29
140.72
142.13
139.18
774,400
Feb 20, 2026
144.46
146.24
143.09
145.44
142.43
514,500
Feb 19, 2026
143.42
145.48
143.01
144.86
141.86
390,600
Feb 18, 2026
143.08
146.78
143.03
144.36
141.37
393,500
Feb 17, 2026
145.15
146.70
143.95
144.21
141.22
601,500
Feb 13, 2026
145.95
145.95
142.23
144.48
141.49
530,000
Feb 12, 2026
147.18
148.97
141.44
144.11
141.12
448,600
Feb 11, 2026
147.21
148.46
145.21
146.26
143.23
665,200
Feb 10, 2026
146.51
147.89
144.99
146.26
143.23
357,700
Feb 9, 2026
145.53
148.29
145.53
147.10
144.05
446,000
Feb 6, 2026
145.00
148.12
144.42
146.69
143.65
610,800
Feb 5, 2026
142.53
144.35
141.74
143.60
140.62
490,700
Feb 4, 2026
141.23
144.16
139.40
142.36
139.41
536,200
Feb 3, 2026
138.38
142.05
137.73
140.56
137.65
434,200
Feb 2, 2026
138.67
139.83
137.21
139.06
136.18
441,900
Jan 30, 2026
139.32
139.48
135.19
137.82
134.96
1,086,200
Jan 29, 2026
138.75
140.45
135.19
138.77
135.89
837,200
Jan 28, 2026
134.54
137.88
134.54
135.19
132.39
587,200
Jan 27, 2026
136.68
137.29
135.19
135.56
132.75
597,600
Jan 26, 2026
137.49
139.12
135.17
136.33
133.50
777,300
Jan 23, 2026
140.75
141.10
136.85
137.42
134.57
564,400
Jan 22, 2026
143.34
144.97
141.84
142.09
139.15
634,300
Jan 21, 2026
138.26
143.87
138.26
143.33
140.36
638,700
Jan 20, 2026
136.37
139.59
134.57
137.35
134.50
495,800
Jan 16, 2026
139.05
139.98
137.92
138.65
135.78
493,900
Jan 15, 2026
137.30
139.45
136.91
139.13
136.25
520,300
Jan 14, 2026
134.45
137.67
134.30
137.11
134.27
544,100
Jan 13, 2026
135.56
135.71
134.25
134.94
132.14
435,500
Jan 12, 2026
134.38
135.90
132.93
134.97
132.17
457,900
Jan 9, 2026
137.45
138.15
135.72
135.78
132.97
513,600
Jan 8, 2026
134.35
137.97
134.35
137.06
134.22
385,600
Jan 7, 2026
134.02
135.08
132.85
134.61
131.82
653,600
Jan 6, 2026
134.02
135.36
132.61
135.04
132.24
423,200
Jan 5, 2026
129.11
134.48
129.11
133.69
130.92
630,700
Jan 2, 2026
126.48
128.64
125.03
128.17
125.51
312,700
Dec 31, 2025
128.72
128.72
126.54
126.63
124.01
300,900
Dec 30, 2025
128.73
128.73
127.51
128.27
125.61
283,800
Dec 29, 2025
128.96
129.17
127.58
128.76
126.09
431,800
Dec 26, 2025
129.08
129.08
127.69
128.60
125.93
234,800
Dec 24, 2025
129.80
129.87
127.52
128.99
126.32
127,700
Dec 23, 2025
129.55
130.25
128.61
129.31
126.63
495,000
Dec 22, 2025
129.06
130.55
129.06
129.42
126.74
255,000
Dec 19, 2025
128.36
129.31
127.74
129.02
126.35
987,300
Dec 18, 2025
129.16
129.79
127.47
128.74
126.07
614,800
Dec 17, 2025
128.59
130.13
127.69
128.37
125.71
479,500
Dec 16, 2025
129.49
130.09
127.15
128.65
125.98
505,700
Dec 15, 2025
130.00
130.86
127.95
129.42
126.74
507,300
Dec 12, 2025
130.91
130.91
128.37
129.21
126.53
560,100
Dec 11, 2025
130.33
131.54
129.58
130.21
127.51
443,900
Dec 10, 2025
126.85
131.08
126.85
129.95
127.26
532,400
Dec 9, 2025
125.70
127.65
125.67
126.64
124.02
466,000
Dec 8, 2025
126.17
127.08
125.01
125.76
123.15
315,800
Dec 5, 2025
126.49
127.27
125.71
126.34
123.72
404,300
Dec 4, 2025
125.79
128.58
125.79
127.16
124.52
396,300
Dec 3, 2025
123.44
127.06
123.23
126.95
124.32
440,400
Dec 2, 2025
124.76
125.15
122.98
123.07
120.52
476,800
Dec 1, 2025
123.53
126.40
123.53
124.68
122.10
491,700
Nov 28, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
123.88
124.31
123.32
123.72
121.16
207,600
Nov 26, 2025
124.65
125.99
124.57
124.64
121.08
378,300
Nov 25, 2025
123.93
126.44
123.85
125.27
121.69
414,700
Nov 24, 2025
123.23
123.90
122.04
123.39
119.86
423,600
Nov 21, 2025
120.52
123.82
120.31
123.64
120.11
620,000
Nov 20, 2025
121.81
122.80
119.67
119.85
116.42
762,200
Nov 19, 2025
120.62
121.63
119.73
121.27
117.80
396,700
Nov 18, 2025
119.38
121.42
119.38
120.49
117.05
404,700
Nov 17, 2025
122.75
122.75
119.15
119.90
116.47
478,600
Nov 14, 2025
122.94
123.46
121.25
122.78
119.27
429,300
Nov 13, 2025
124.18
124.79
121.98
123.12
119.60
549,900
Nov 12, 2025
126.11
127.00
123.81
124.27
120.72
509,600
Nov 11, 2025
124.54
125.55
123.84
124.94
121.37
284,200
Nov 10, 2025
126.00
127.08
124.05
124.28
120.73
415,600
Nov 7, 2025
123.46
125.75
122.49
125.73
122.14
544,500
Nov 6, 2025
123.94
124.84
122.32
123.74
120.20
451,100
Nov 5, 2025
123.52
126.04
122.40
124.08
120.53
490,500
Nov 4, 2025
121.20
123.36
120.29
123.30
119.78
636,000
Nov 3, 2025
122.55
122.64
119.37
121.91
118.43
743,500
Oct 31, 2025
123.75
123.98
121.93
123.14
119.62
496,200
