NYSE - Delayed Quote
USD
Cullen/Frost Bankers, Inc. (CFR-PB)
16.23
+0.05
(+0.31%)
At close: September 4 at 4:00:02 PM EDT
16.23
0.00
(0.00%)
After hours: September 4 at 5:05:00 PM EDT
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
Sep 4, 2026
16.20
16.45
16.18
16.23
16.23
15,731
Sep 3, 2026
16.40
16.64
16.18
16.18
16.18
12,799
Sep 2, 2026
16.37
16.68
16.31
16.48
16.48
20,555
Sep 1, 2026
16.70
16.70
16.32
16.35
16.35
12,475
Aug 31, 2026
0.278125
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
17.06
17.06
16.60
16.70
16.70
14,699
Aug 28, 2026
17.22
17.32
17.21
17.23
16.95
11,574
Aug 27, 2026
17.27
17.42
17.22
17.22
16.94
20,296
Aug 26, 2026
17.10
17.24
17.10
17.20
16.92
8,737
Aug 25, 2026
17.14
17.25
17.07
17.18
16.90
21,808
Aug 24, 2026
17.00
17.15
17.00
17.08
16.80
5,422
Aug 21, 2026
16.93
17.06
16.92
16.98
16.70
31,436
Aug 20, 2026
17.00
17.12
16.87
17.05
16.77
10,250
Aug 19, 2026
16.74
17.15
16.52
17.06
16.78
34,278
Aug 18, 2026
16.59
16.85
16.50
16.76
16.49
60,321
Aug 17, 2026
16.62
16.68
16.56
16.60
16.33
14,591
Aug 14, 2026
16.65
16.68
16.60
16.68
16.41
3,758
Aug 13, 2026
16.62
16.67
16.62
16.67
16.40
3,625
Aug 12, 2026
16.56
16.65
16.56
16.64
16.37
4,194
Aug 11, 2026
16.64
16.64
16.50
16.60
16.34
5,147
Aug 10, 2026
16.65
16.65
16.58
16.61
16.34
19,645
Aug 7, 2026
16.66
16.66
16.63
16.63
16.36
2,808
Aug 6, 2026
16.60
16.65
16.60
16.65
16.38
16,934
Aug 5, 2026
16.75
16.75
16.60
16.64
16.37
8,954
Aug 4, 2026
16.67
16.80
16.59
16.73
16.46
46,146
Aug 3, 2026
16.61
16.72
16.60
16.63
16.37
14,703
Jul 31, 2026
16.51
16.72
16.49
16.54
16.27
21,108
Jul 30, 2026
16.50
16.58
16.48
16.53
16.26
8,023
Jul 29, 2026
16.55
16.64
16.51
16.51
16.24
8,526
Jul 28, 2026
16.55
16.67
16.55
16.59
16.32
6,311
Jul 27, 2026
16.52
16.67
16.52
16.63
16.36
33,611
Jul 24, 2026
16.62
16.66
16.49
16.52
16.25
7,209
Jul 23, 2026
16.65
16.68
16.53
16.53
16.26
10,406
Jul 22, 2026
16.62
16.79
16.62
16.66
16.39
6,523
Jul 21, 2026
16.62
16.78
16.62
16.65
16.38
13,376
Jul 20, 2026
16.61
16.72
16.61
16.69
16.42
12,431
Jul 17, 2026
16.54
16.72
16.54
16.72
16.45
20,965
Jul 16, 2026
16.57
16.59
16.50
16.59
16.33
7,161
Jul 15, 2026
16.41
16.57
16.41
16.56
16.29
7,196
Jul 14, 2026
16.43
16.47
16.39
16.47
16.20
6,835
Jul 13, 2026
16.40
16.44
16.39
16.39
16.13
4,186
Jul 10, 2026
16.52
16.52
16.40
16.42
16.15
6,106
Jul 9, 2026
16.44
16.55
16.44
16.47
16.20
11,488
Jul 8, 2026
16.52
16.52
16.40
16.42
16.16
15,641
Jul 7, 2026
16.48
16.59
16.48
16.56
16.29
18,998
Jul 6, 2026
16.55
16.62
16.50
16.55
16.28
14,962
Jul 2, 2026
16.56
16.59
16.47
16.49
16.22
18,779
Jul 1, 2026
16.49
16.60
16.44
16.48
16.21
14,838
Jun 30, 2026
16.65
16.65
16.44
16.44
16.17
45,695
Jun 29, 2026
16.49
16.65
16.40
16.58
16.31
24,480
Jun 26, 2026
16.37
16.44
16.35
16.39
16.13
4,826
Jun 25, 2026
16.53
16.53
16.39
16.39
16.13
9,925
Jun 24, 2026
16.40
16.43
16.40
16.41
16.15
3,838
Jun 23, 2026
16.48
16.49
16.42
16.42
16.16
11,658
Jun 22, 2026
16.44
16.53
16.40
16.47
16.20
12,877
Jun 18, 2026
16.57
16.60
16.55
16.55
16.28
7,249
Jun 17, 2026
16.56
16.58
16.56
16.56
16.29
6,629
Jun 16, 2026
16.50
16.56
16.50
16.56
16.29
4,292
Jun 15, 2026
16.60
16.60
16.55
16.59
16.32
7,633
Jun 12, 2026
16.52
16.59
16.48
16.48
16.21
11,482
Jun 11, 2026
16.42
16.53
16.40
16.52
16.25
18,171
Jun 10, 2026
16.50
16.60
16.45
16.45
16.18
6,687
Jun 9, 2026
16.52
16.56
16.45
16.50
16.23
9,113
Jun 8, 2026
16.54
16.61
16.51
16.55
16.28
3,257
Jun 5, 2026
16.59
16.59
16.52
16.54
16.27
6,473
Jun 4, 2026
16.50
16.72
16.50
16.62
16.35
6,359
Jun 3, 2026
16.72
16.72
16.54
16.60
16.33
9,879
Jun 2, 2026
16.67
16.76
16.65
16.72
16.45
29,397
Jun 1, 2026
16.64
16.71
16.60
16.70
16.43
12,659
May 29, 2026
0.278125
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
16.70
16.77
16.69
16.69
16.42
12,437
May 28, 2026
16.98
17.02
16.91
16.96
16.41
10,054
May 27, 2026
16.93
17.00
16.92
16.98
16.43
9,073
May 26, 2026
16.95
17.01
16.94
16.95
16.40
5,807
May 22, 2026
16.88
16.94
16.88
16.91
16.36
8,653
May 21, 2026
16.97
16.97
16.84
16.88
16.34
19,755
May 20, 2026
16.94
16.99
16.86
16.97
16.42
8,623
May 19, 2026
17.03
17.04
16.95
16.95
16.40
6,513
May 18, 2026
16.97
17.11
16.97
16.98
16.43
4,762
May 15, 2026
17.02
17.08
16.98
17.04
16.49
19,494
May 14, 2026
17.11
17.15
17.01
17.10
16.55
23,414
May 13, 2026
17.02
17.16
17.02
17.05
16.50
2,615
May 12, 2026
17.07
17.19
17.01
17.01
16.46
10,965
May 11, 2026
17.20
17.20
17.05
17.13
16.58
6,403
May 8, 2026
17.12
17.20
17.10
17.20
16.64
8,561
May 7, 2026
17.05
17.13
17.03
17.06
16.51
28,399
May 6, 2026
17.07
17.12
17.07
17.11
16.56
8,485
May 5, 2026
17.00
17.13
17.00
17.03
16.48
7,706
May 4, 2026
17.07
17.18
17.00
17.01
16.46
10,012
May 1, 2026
17.07
17.18
17.07
17.07
16.52
12,119
Apr 30, 2026
17.02
17.12
17.02
17.11
16.56
7,915
Apr 29, 2026
17.24
17.24
17.02
17.02
16.47
10,298
Apr 28, 2026
17.25
17.25
17.15
17.15
16.60
3,585
Apr 27, 2026
17.29
17.34
17.25
17.25
16.69
7,830
Apr 24, 2026
17.17
17.29
17.17
17.29
16.73
6,684
Apr 23, 2026
17.23
17.25
17.16
17.17
16.62
16,137
Apr 22, 2026
17.14
17.22
17.14
17.15
16.60
4,007
Apr 21, 2026
17.17
17.27
17.15
17.15
16.60
4,178
Apr 20, 2026
17.30
17.30
17.17
17.17
16.62
6,211
Apr 17, 2026
17.31
17.35
17.20
17.22
16.66
46,469
Apr 16, 2026
17.30
17.30
17.17
17.17
16.62
6,468
Apr 15, 2026
17.35
17.36
17.14
17.22
16.66
35,632
Apr 14, 2026
17.34
17.38
17.26
17.36
16.80
7,548
Apr 13, 2026
17.24
17.27
17.21
17.26
16.70
12,028
Apr 10, 2026
17.21
17.28
17.15
17.27
16.71
7,114
Apr 9, 2026
17.19
17.20
17.12
17.15
16.60
7,654
Apr 8, 2026
17.17
17.27
17.09
17.12
16.57
-
Apr 7, 2026
17.00
17.07
16.89
17.07
16.52
7,557
Apr 6, 2026
17.00
17.17
17.00
17.00
16.45
7,356
Apr 2, 2026
16.93
17.03
16.93
17.00
16.45
5,556
Apr 1, 2026
16.97
17.10
16.97
17.01
16.46
8,647
Mar 31, 2026
17.14
17.17
16.92
16.97
16.42
59,783
Mar 30, 2026
17.06
17.16
16.95
17.15
16.60
12,567
Mar 27, 2026
17.30
17.54
17.06
17.06
16.51
15,366
Mar 26, 2026
17.45
17.63
17.35
17.36
16.80
7,528
Mar 25, 2026
17.53
17.62
17.50
17.50
16.94
3,127
Mar 24, 2026
17.42
17.48
17.42
17.48
16.92
3,496
Mar 23, 2026
17.30
17.48
17.30
17.43
16.87
2,577
Mar 20, 2026
17.40
17.50
17.29
17.29
16.73
16,091
Mar 19, 2026
17.45
17.55
17.41
17.47
16.91
5,047
Mar 18, 2026
17.49
17.60
17.45
17.55
16.98
5,423
Mar 17, 2026
17.56
17.65
17.45
17.52
16.96
14,261
Mar 16, 2026
17.48
17.57
17.38
17.45
16.89
6,411
Mar 13, 2026
17.57
17.57
17.40
17.40
16.84
6,188
Mar 12, 2026
17.47
17.63
17.45
17.46
16.90
8,799
Mar 11, 2026
17.57
17.65
17.49
17.58
17.01
18,011
Mar 10, 2026
17.59
17.63
17.50
17.50
16.94
4,224
Mar 9, 2026
17.58
17.65
17.50
17.50
16.94
1
Mar 6, 2026
17.78
17.78
17.60
17.65
17.08
1
Mar 5, 2026
17.85
17.87
17.78
17.78
17.21
1
Mar 4, 2026
17.83
17.95
17.83
17.88
17.30
1
Mar 3, 2026
17.82
17.88
17.77
17.85
17.27
1
Mar 2, 2026
18.01
18.01
17.88
17.96
17.38
1
Feb 27, 2026
0.278125
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
17.99
17.99
17.87
17.93
17.35
1
Feb 26, 2026
18.15
18.22
18.15
18.19
17.33
2,887
Feb 25, 2026
18.20
18.37
18.17
18.27
17.41
1
Feb 24, 2026
18.08
18.20
18.08
18.15
17.30
1
Feb 23, 2026
18.28
18.28
18.10
18.11
17.26
1
Feb 20, 2026
18.26
18.28
18.23
18.24
17.39
5,439
Feb 19, 2026
18.24
18.24
18.15
18.22
17.36
4,366
Feb 18, 2026
18.25
18.33
18.25
18.27
17.41
7,860
Feb 17, 2026
18.08
18.24
18.08
18.24
17.38
10,836
Feb 13, 2026
17.93
18.13
17.93
18.12
17.27
3,937
Feb 12, 2026
17.85
18.02
17.85
18.02
17.17
9,276
Feb 11, 2026
17.77
17.89
17.77
17.87
17.03
10,204
Feb 10, 2026
17.66
17.84
17.64
17.84
17.00
3,301
Feb 9, 2026
17.62
17.72
17.62
17.70
16.87
7,102
Feb 6, 2026
17.61
17.72
17.61
17.62
16.79
5,887
Feb 5, 2026
17.66
17.68
17.61
17.61
16.78
14,770
Feb 4, 2026
17.65
17.69
17.65
17.65
16.82
3,127
Feb 3, 2026
17.78
17.78
17.64
17.65
16.82
14,414
Feb 2, 2026
17.63
17.83
17.63
17.69
16.86
13,358
Jan 30, 2026
17.61
17.82
17.61
17.67
16.84
25,498
Jan 29, 2026
17.71
17.71
17.60
17.62
16.79
4,537
Jan 28, 2026
17.84
17.84
17.66
17.66
16.83
6,553
Jan 27, 2026
17.80
17.90
17.76
17.76
16.92
5,663
Jan 26, 2026
17.93
17.94
17.80
17.80
16.96
16,963
Jan 23, 2026
17.82
18.00
17.82
17.85
17.01
7,242
Jan 22, 2026
17.78
18.09
17.78
17.84
17.00
27,567
Jan 21, 2026
17.69
17.80
17.62
17.80
16.96
5,958
Jan 20, 2026
17.72
17.72
17.56
17.57
16.74
10,003
Jan 16, 2026
17.81
17.81
17.70
17.79
16.95
13,749
Jan 15, 2026
17.69
17.81
17.62
17.81
16.97
16,955
Jan 14, 2026
17.58
17.66
17.58
17.62
16.79
3,407
Jan 13, 2026
17.62
17.67
17.58
17.63
16.80
10,411
Jan 12, 2026
17.50
17.60
17.50
17.56
16.73
5,323
Jan 9, 2026
17.51
17.60
17.50
17.52
16.70
8,804
Jan 8, 2026
17.53
17.60
17.53
17.53
16.70
4,092
Jan 7, 2026
17.58
17.63
17.54
17.54
16.71
13,971
Jan 6, 2026
17.60
17.62
17.52
17.52
16.70
5,680
Jan 5, 2026
17.52
17.69
17.52
17.52
16.70
12,040
Jan 2, 2026
17.50
17.61
17.42
17.53
16.70
6,124
Dec 31, 2025
17.44
17.45
17.36
17.36
16.54
45,595
Dec 30, 2025
17.42
17.50
17.41
17.44
16.62
6,629
Dec 29, 2025
17.44
17.57
17.41
17.47
16.65
13,804
Dec 26, 2025
17.50
17.59
17.46
17.54
16.71
12,352
Dec 24, 2025
17.48
17.53
17.42
17.53
16.70
11,995
Dec 23, 2025
17.60
17.65
17.50
17.52
16.70
11,552
Dec 22, 2025
17.61
17.69
17.61
17.65
16.82
3,054
Dec 19, 2025
17.68
17.78
17.64
17.64
16.81
9,155
Dec 18, 2025
17.69
17.76
17.63
17.67
16.84
8,638
Dec 17, 2025
17.70
17.81
17.61
17.66
16.83
11,542
Dec 16, 2025
17.76
17.87
17.68
17.73
16.90
23,212
Dec 15, 2025
17.77
17.88
17.75
17.76
16.92
13,724
Dec 12, 2025
17.75
17.89
17.75
17.75
16.91
9,629
Dec 11, 2025
17.75
17.90
17.75
17.81
16.97
7,472
Dec 10, 2025
17.65
17.88
17.65
17.72
16.89
5,186
Dec 9, 2025
17.65
17.86
17.65
17.68
16.85
7,067
Dec 8, 2025
17.66
17.72
17.65
17.65
16.82
14,103
Dec 5, 2025
17.66
17.76
17.66
17.76
16.92
5,319
Dec 4, 2025
17.80
17.80
17.71
17.71
16.88
10,768
Dec 3, 2025
17.75
17.76
17.69
17.76
16.92
6,597
Dec 2, 2025
17.81
17.93
17.71
17.78
16.94
9,469
Dec 1, 2025
17.87
17.96
17.81
17.84
17.00
8,269
Nov 28, 2025
0.278125
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
17.93
18.00
17.87
17.96
17.11
5,383
Nov 26, 2025
18.09
18.28
18.09
18.23
17.11
11,152
Nov 25, 2025
18.20
18.20
18.05
18.09
16.98
5,051
Nov 24, 2025
18.03
18.10
18.01
18.10
16.98
4,585
Nov 21, 2025
17.93
18.04
17.90
18.04
16.93
5,779
Nov 20, 2025
18.08
18.08
17.92
17.98
16.87
11,868
Nov 19, 2025
18.03
18.09
18.01
18.08
16.97
4,143
Nov 18, 2025
18.17
18.17
18.05
18.05
16.94
5,961
Nov 17, 2025
18.25
18.32
18.07
18.10
16.99
14,268
Nov 14, 2025
18.32
18.43
18.30
18.33
17.20
12,015
Nov 13, 2025
18.40
18.52
18.33
18.35
17.22
3,853
Nov 12, 2025
18.52
18.60
18.45
18.50
17.36
9,150
Nov 11, 2025
18.50
18.55
18.48
18.51
17.37
2,545
Nov 10, 2025
18.55
18.59
18.43
18.57
17.43
6,127
Nov 7, 2025
18.40
18.50
18.36
18.40
17.27
4,698
Nov 6, 2025
18.44
18.56
18.33
18.52
17.38
11,873
Nov 5, 2025
18.45
18.54
18.35
18.54
17.40
8,075
Nov 4, 2025
18.40
18.45
18.33
18.36
17.23
2,357
Nov 3, 2025
18.50
18.50
18.46
18.46
17.32
6,783
Oct 31, 2025
18.51
18.51
18.37
18.48
17.34
17,049
Oct 30, 2025
18.44
18.53
18.30
18.40
17.27
48,866
Oct 29, 2025
18.46
18.46
18.32
18.37
17.24
12,059
Oct 28, 2025
18.39
18.48
18.32
18.35
17.22
11,069
Oct 27, 2025
18.20
18.34
18.19
18.34
17.21
16,216
Oct 24, 2025
18.23
18.24
18.16
18.22
17.10
13,957
Oct 23, 2025
18.05
18.22
18.05
18.11
16.99
5,019
Oct 22, 2025
18.20
18.20
18.06
18.08
16.97
8,499
Oct 21, 2025
18.17
18.19
18.09
18.09
16.98
8,895
Oct 20, 2025
18.05
18.25
17.94
18.03
16.92
7,877
Oct 17, 2025
17.96
18.10
17.93
17.93
16.83
16,863
Oct 16, 2025
18.19
18.19
17.90
17.91
16.81
12,316
Oct 15, 2025
18.04
18.15
18.02
18.07
16.96
6,545
Oct 14, 2025
18.10
18.10
17.96
18.02
16.91
7,504
Oct 13, 2025
17.96
18.15
17.96
18.02
16.91
13,563
Oct 10, 2025
18.11
18.13
17.92
17.92
16.82
13,859
Oct 9, 2025
18.15
18.16
17.94
18.07
16.96
10,942
Oct 8, 2025
18.17
18.18
18.05
18.07
16.96
14,253
Oct 7, 2025
18.11
18.21
18.03
18.12
17.01
10,668
Oct 6, 2025
18.16
18.21
18.09
18.09
16.98
10,351
Oct 3, 2025
18.24
18.28
18.15
18.28
17.15
14,704
Oct 2, 2025
18.43
18.43
18.17
18.28
17.15
6,114
Oct 1, 2025
18.09
18.39
18.00
18.35
17.22
19,640
Sep 30, 2025
18.00
18.07
17.97
18.07
16.96
15,372
Sep 29, 2025
18.05
18.16
18.01
18.02
16.91
6,547
Sep 26, 2025
18.09
18.13
18.02
18.05
16.94
14,032
Sep 25, 2025
18.35
18.35
18.09
18.09
16.98
6,548
Sep 24, 2025
18.41
18.45
18.22
18.26
17.14
19,885
Sep 23, 2025
18.50
18.55
18.41
18.43
17.30
11,008
Sep 22, 2025
18.55
18.66
18.51
18.56
17.42
7,781
Sep 19, 2025
18.72
18.72
18.53
18.60
17.45
20,905
Sep 18, 2025
18.84
18.86
18.61
18.80
17.64
10,354
Sep 17, 2025
19.01
19.10
18.77
18.96
17.79
15,138
Sep 16, 2025
19.03
19.03
18.70
18.92
17.75
13,601
Sep 15, 2025
18.84
19.01
18.75
18.93
17.76
9,171
Sep 12, 2025
18.70
18.85
18.70
18.81
17.65
7,125
Sep 11, 2025
18.67
18.91
18.64
18.79
17.63
27,963
Sep 10, 2025
18.65
18.77
18.65
18.71
17.56
7,819
Sep 9, 2025
18.57
18.65
18.57
18.62
17.47
3,025
Sep 8, 2025
18.51
18.70
18.51
18.60
17.45
16,395
Sep 5, 2025
18.33
18.56
18.31
18.56
17.42
24,083
