Cullen/Frost Bankers, Inc. Common Stock (CFR)

Historical Prices For Cullen/Frost Bankers, Inc. Common Stock (CFR)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	124.76	125.15	122.98	123.07	476,797	123.07
12/01/2025	123.53	126.40	123.53	124.68	491,681	124.68
11/28/2025	123.88	124.31	123.32	123.72	207,553	123.72
11/26/2025	124.65	125.99	124.57	124.64	378,280	123.64
11/25/2025	123.93	126.44	123.85	125.27	414,706	124.27
11/24/2025	123.23	123.90	122.04	123.39	412,417	122.40
11/21/2025	120.52	123.82	120.31	123.64	620,186	122.65
11/20/2025	121.81	122.80	119.67	119.85	762,189	118.89
11/19/2025	120.62	121.63	119.73	121.27	396,736	120.30
11/18/2025	119.38	121.42	119.38	120.49	404,532	119.52
11/17/2025	122.75	122.75	119.14	119.90	478,625	118.94
11/14/2025	122.94	123.46	121.25	122.78	429,281	121.80
11/13/2025	124.18	124.79	121.98	123.12	549,878	122.13
11/12/2025	126.11	127.00	123.81	124.27	509,584	123.27
11/11/2025	124.54	125.55	123.84	124.94	284,151	123.94
11/10/2025	126.00	127.08	124.05	124.28	415,550	123.28
11/07/2025	123.46	125.75	122.49	125.73	544,508	124.72
11/06/2025	123.94	124.84	122.32	123.74	451,329	122.75
11/05/2025	123.52	126.03	122.40	124.08	490,481	123.08
11/04/2025	121.20	123.36	120.29	123.30	636,013	122.31
11/03/2025	122.55	122.64	119.37	121.91	743,500	120.93
10/31/2025	123.75	123.98	121.93	123.14	496,184	122.15
10/30/2025	123.53	124.87	121.03	123.44	576,937	122.45
10/29/2025	122.50	124.32	121.17	121.41	568,510	120.44
10/28/2025	125.99	125.99	122.88	123.24	409,668	122.25
10/27/2025	125.37	126.33	124.64	125.27	490,128	124.27
10/24/2025	124.56	125.67	124.22	124.86	423,612	123.86
10/23/2025	123.03	124.16	122.31	123.54	437,652	122.55
10/22/2025	125.60	125.94	122.70	123.09	373,314	122.10
10/21/2025	123.96	125.87	123.17	124.90	453,125	123.90
10/20/2025	123.60	125.76	123.07	125.10	376,939	124.10
10/17/2025	122.38	123.54	120.52	122.50	578,797	121.52
10/16/2025	125.86	126.99	119.00	120.73	1,080,668	119.76
10/15/2025	129.53	129.72	125.71	126.89	341,276	125.87
10/14/2025	124.82	130.03	124.31	128.98	289,506	127.94
10/13/2025	124.51	125.92	123.57	125.32	285,406	124.31
10/10/2025	128.47	129.66	122.55	122.83	404,625	121.84
10/09/2025	127.90	128.32	126.66	127.87	234,270	126.84
10/08/2025	127.67	129.07	126.69	127.47	289,988	126.45
10/07/2025	128.17	129.23	127.40	127.43	224,161	126.41
10/06/2025	128.00	129.40	126.70	127.97	348,202	126.94
10/03/2025	126.28	128.29	126.28	126.60	307,707	125.58
10/02/2025	125.50	126.48	125.12	125.82	386,430	124.81
10/01/2025	126.12	126.47	124.93	125.78	371,776	124.77
9/30/2025	127.27	128.20	125.33	126.77	271,728	125.75
9/29/2025	129.06	129.06	124.53	127.27	405,594	126.25
9/26/2025	129.07	129.49	127.73	128.88	313,461	127.85
9/25/2025	126.31	128.51	124.83	128.17	418,852	127.14
9/24/2025	125.45	126.35	124.87	125.59	228,740	124.58
9/23/2025	125.40	127.17	124.46	125.49	331,236	124.48
9/22/2025	126.85	126.98	124.58	124.89	274,977	123.89
9/19/2025	128.60	128.69	126.77	127.17	742,000	126.15
9/18/2025	127.03	129.22	126.07	128.74	336,223	127.71
9/17/2025	125.78	128.87	125.23	126.19	447,573	125.18
9/16/2025	127.64	127.64	124.29	125.60	327,453	124.59
9/15/2025	127.67	128.13	126.62	127.46	399,976	126.44
9/12/2025	128.00	128.11	126.86	127.49	311,366	126.47
9/11/2025	126.22	128.19	125.91	128.01	576,161	126.98
9/10/2025	128.07	129.14	125.40	126.04	464,387	125.03
9/09/2025	129.58	130.30	128.07	128.52	357,804	127.49
9/08/2025	128.25	129.75	127.25	129.67	406,658	128.63
9/05/2025	130.51	131.52	127.73	128.14	353,471	127.11
9/04/2025	129.27	130.23	128.39	130.21	293,322	129.16