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

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	106.46	108.48	104.52	106.92	1,226,018	106.92
4/03/2025	118.04	118.83	111.40	111.71	656,293	111.71
4/02/2025	121.63	124.76	121.33	124.76	441,982	124.76
4/01/2025	124.01	125.39	121.98	123.70	582,711	123.70
3/31/2025	123.37	126.07	122.80	125.20	380,816	125.20
3/28/2025	123.00	125.05	122.80	124.42	478,280	124.42
3/27/2025	125.64	125.85	123.48	123.73	231,658	123.73
3/26/2025	125.91	127.15	124.71	125.11	330,510	125.11
3/25/2025	126.09	127.61	124.65	125.34	441,823	125.34
3/24/2025	124.57	126.28	123.98	125.98	654,696	125.98
3/21/2025	122.17	123.28	120.68	122.60	1,829,556	122.60
3/20/2025	122.46	126.21	122.46	122.64	381,467	122.64
3/19/2025	123.30	125.30	121.64	124.02	298,661	124.02
3/18/2025	123.84	124.57	121.62	122.63	366,844	122.63
3/17/2025	123.05	124.89	122.41	124.49	781,707	124.49
3/14/2025	121.05	122.89	119.89	122.62	687,297	122.62
3/13/2025	123.97	124.02	119.61	119.87	483,844	119.87
3/12/2025	122.68	125.22	122.06	123.36	471,763	123.36
3/11/2025	126.58	126.90	121.75	121.84	551,378	121.84
3/10/2025	127.04	129.38	125.75	126.70	638,208	126.70
3/07/2025	127.27	130.15	126.56	129.13	410,655	129.13
3/06/2025	128.11	128.53	126.07	127.86	326,240	127.86
3/05/2025	130.89	131.71	127.10	129.28	394,114	129.28
3/04/2025	133.40	134.16	128.47	130.94	348,567	130.94
3/03/2025	137.39	139.36	134.29	134.92	373,440	134.92
2/28/2025	136.19	138.00	135.59	137.03	323,165	137.03
2/27/2025	136.33	138.00	135.60	136.44	356,574	135.49
2/26/2025	136.43	138.32	134.26	135.72	466,608	134.78
2/25/2025	139.65	140.31	136.33	136.66	484,884	135.71
2/24/2025	141.08	141.08	138.71	138.77	316,986	137.80
2/21/2025	143.33	143.33	139.84	140.35	459,684	139.37
2/20/2025	144.91	145.10	140.81	142.37	305,751	141.38
2/19/2025	143.90	145.53	143.31	145.05	457,675	144.04
2/18/2025	144.31	145.34	143.49	144.81	462,187	143.80
2/14/2025	144.20	145.17	142.78	143.75	564,412	142.75
2/13/2025	142.00	143.86	140.98	143.78	450,971	142.78
2/12/2025	140.48	143.21	139.85	141.44	553,228	140.46
2/11/2025	138.12	142.41	138.04	142.21	394,573	141.22
2/10/2025	140.73	140.97	137.97	138.54	351,638	137.57
2/07/2025	141.16	141.68	138.72	140.60	500,552	139.62
2/06/2025	141.00	141.35	139.49	141.08	226,155	140.10
2/05/2025	139.02	140.59	138.63	140.29	388,245	139.31
2/04/2025	136.09	138.77	135.85	138.62	358,070	137.66
2/03/2025	136.19	138.00	134.82	135.87	358,648	134.92
1/31/2025	140.32	141.62	138.90	139.40	619,624	138.43
1/30/2025	139.14	146.44	138.86	140.53	953,553	139.55
1/29/2025	139.09	141.71	138.05	138.80	530,049	137.83
1/28/2025	140.56	141.94	139.32	140.24	389,020	139.26
1/27/2025	140.42	141.69	139.74	141.12	564,931	140.14
1/24/2025	139.43	141.90	138.48	139.33	971,978	138.36
1/23/2025	140.46	140.95	139.47	140.22	468,821	139.24
1/22/2025	142.04	142.65	139.99	140.19	437,302	139.21
1/21/2025	144.10	145.53	142.47	142.60	482,131	141.61
1/17/2025	141.03	143.43	140.92	143.19	351,311	142.19
1/16/2025	139.76	141.29	139.25	140.36	547,764	139.38
1/15/2025	142.39	143.76	139.42	140.57	471,767	139.59
1/14/2025	135.80	139.10	135.77	138.91	352,531	137.94
1/13/2025	131.99	134.90	131.99	134.41	455,697	133.47
1/10/2025	133.49	133.89	130.64	132.61	561,304	131.69
1/08/2025	133.98	136.52	133.11	135.68	317,762	134.74
1/07/2025	136.08	136.56	133.54	134.58	381,134	133.64
1/06/2025	134.95	137.79	134.61	135.12	302,827	134.18