-
5 DAY PERFORMANCE
-2.62% -
1 MONTH PERFORMANCE
+13.00% -
3 MONTH PERFORMANCE
+26.64% -
6 MONTH PERFORMANCE
+31.86% -
YEAR-TO-DATE PERFORMANCE
+28.37% -
1 YEAR PERFORMANCE
+41.66%
Cullen/Frost Bankers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $140.05 | $139.27 (-0.56%) | $140.70 | $137.71 | 272,037 | $8.91 B |
| 11/14/2024 | $139.58 | $139.48 (-0.07%) | $140.88 | $137.72 | 463,600 | $8.92 B |
| 11/13/2024 | $141.42 | $138.68 (-1.94%) | $142.53 | $138.35 | 502,600 | $8.87 B |
| 11/12/2024 | $142.11 | $140.98 (-0.8%) | $143.56 | $140.04 | 598,622 | $9.02 B |
| 11/11/2024 | $141.83 | $143.02 (0.84%) | $144.89 | $141.20 | 445,500 | $9.15 B |
| 11/08/2024 | $139.01 | $139.17 (0.12%) | $140.25 | $136.91 | 432,013 | $8.90 B |
| 11/07/2024 | $142.03 | $138.05 (-2.8%) | $142.19 | $137.65 | 859,507 | $8.83 B |
| 11/06/2024 | $137.18 | $143.66 (4.72%) | $144.19 | $136.59 | 1.23 M | $9.19 B |
| 11/05/2024 | $125.26 | $127.58 (1.85%) | $127.79 | $124.54 | 454,200 | $8.16 B |
| 11/04/2024 | $125.70 | $124.91 (-0.63%) | $126.09 | $123.20 | 553,700 | $7.99 B |
| 11/01/2024 | $129.95 | $125.98 (-3.06%) | $129.95 | $125.55 | 637,622 | $8.06 B |
| 10/31/2024 | $133.92 | $127.35 (-4.91%) | $135.00 | $124.63 | 1.15 M | $8.15 B |
| 10/30/2024 | $129.14 | $130.47 (1.03%) | $132.60 | $129.14 | 839,829 | $8.34 B |
| 10/29/2024 | $132.54 | $129.79 (-2.07%) | $132.67 | $129.69 | 534,212 | $8.33 B |
| 10/28/2024 | $128.87 | $132.35 (2.7%) | $133.03 | $128.26 | 648,739 | $8.50 B |
| 10/25/2024 | $128.26 | $127.42 (-0.65%) | $128.90 | $126.28 | 593,900 | $8.18 B |
| 10/24/2024 | $125.71 | $127.49 (1.42%) | $127.67 | $124.01 | 556,227 | $8.18 B |
| 10/23/2024 | $123.06 | $125.42 (1.92%) | $125.98 | $123.06 | 845,310 | $8.05 B |
| 10/22/2024 | $120.51 | $123.06 (2.12%) | $123.37 | $120.15 | 446,900 | $7.90 B |
| 10/21/2024 | $123.69 | $120.46 (-2.61%) | $123.69 | $120.12 | 528,233 | $7.73 B |
| 10/18/2024 | $123.73 | $123.60 (-0.11%) | $124.02 | $122.46 | 465,400 | $7.93 B |
| 10/17/2024 | $123.01 | $124.07 (0.86%) | $124.25 | $122.44 | 375,305 | $7.96 B |
| 10/16/2024 | $122.36 | $123.25 (0.73%) | $124.91 | $122.24 | 359,500 | $7.91 B |
| 10/15/2024 | $121.00 | $121.10 (0.08%) | $124.31 | $119.70 | 472,600 | $7.77 B |
| 10/14/2024 | $119.26 | $120.00 (0.62%) | $120.26 | $118.51 | 224,800 | $7.70 B |
| 10/11/2024 | $116.90 | $118.80 (1.63%) | $120.59 | $116.47 | 378,627 | $7.63 B |
| 10/10/2024 | $116.05 | $115.82 (-0.2%) | $117.65 | $114.32 | 525,110 | $7.43 B |
| 10/09/2024 | $113.05 | $116.55 (3.1%) | $117.40 | $113.05 | 441,500 | $7.48 B |
| 10/08/2024 | $113.89 | $113.46 (-0.38%) | $114.85 | $113.23 | 445,400 | $7.28 B |
| 10/07/2024 | $112.05 | $113.38 (1.19%) | $113.89 | $112.05 | 406,400 | $7.28 B |
| 10/04/2024 | $111.20 | $113.32 (1.91%) | $113.46 | $111.08 | 489,400 | $7.27 B |
| 10/03/2024 | $107.37 | $108.95 (1.47%) | $109.15 | $106.59 | 279,938 | $6.99 B |
| 10/02/2024 | $107.79 | $108.40 (0.57%) | $109.46 | $107.79 | 306,929 | $6.96 B |
| 10/01/2024 | $110.90 | $107.98 (-2.63%) | $110.90 | $107.72 | 335,722 | $6.93 B |
| 09/30/2024 | $111.25 | $111.86 (0.55%) | $112.61 | $110.63 | 291,742 | $7.18 B |
| 09/27/2024 | $112.73 | $111.19 (-1.37%) | $113.20 | $110.93 | 270,800 | $7.14 B |
| 09/26/2024 | $112.36 | $111.73 (-0.56%) | $112.36 | $110.96 | 436,426 | $7.17 B |
| 09/25/2024 | $112.62 | $111.02 (-1.42%) | $112.71 | $110.50 | 382,129 | $7.13 B |
| 09/24/2024 | $112.65 | $112.50 (-0.13%) | $113.80 | $111.29 | 406,922 | $7.22 B |
| 09/23/2024 | $113.82 | $112.54 (-1.12%) | $114.59 | $112.15 | 453,100 | $7.22 B |
| 09/20/2024 | $114.82 | $114.24 (-0.51%) | $115.95 | $113.49 | 1.34 M | $7.33 B |
| 09/19/2024 | $113.70 | $115.56 (1.64%) | $116.10 | $112.99 | 850,416 | $7.42 B |
| 09/18/2024 | $110.45 | $111.79 (1.21%) | $114.54 | $110.15 | 754,400 | $7.18 B |
| 09/17/2024 | $110.79 | $110.68 (-0.1%) | $113.28 | $110.53 | 351,103 | $7.10 B |
| 09/16/2024 | $109.99 | $110.42 (0.39%) | $110.83 | $108.55 | 316,000 | $7.09 B |
| 09/13/2024 | $106.40 | $109.41 (2.83%) | $109.54 | $106.40 | 581,400 | $7.02 B |
| 09/12/2024 | $105.93 | $105.87 (-0.06%) | $106.59 | $104.79 | 201,407 | $6.80 B |
| 09/11/2024 | $105.68 | $105.75 (0.07%) | $106.35 | $103.61 | 273,119 | $6.79 B |
| 09/10/2024 | $108.65 | $106.74 (-1.76%) | $108.65 | $105.59 | 304,500 | $6.85 B |
| 09/09/2024 | $106.77 | $108.59 (1.7%) | $108.75 | $106.58 | 375,800 | $6.97 B |
| 09/06/2024 | $109.98 | $106.72 (-2.96%) | $110.52 | $106.22 | 322,218 | $6.85 B |
| 09/05/2024 | $112.52 | $109.54 (-2.65%) | $112.52 | $109.27 | 371,946 | $7.03 B |
| 09/04/2024 | $111.76 | $111.71 (-0.04%) | $113.47 | $111.36 | 426,200 | $7.17 B |
| 09/03/2024 | $111.34 | $112.49 (1.03%) | $112.88 | $111.25 | 367,400 | $7.22 B |
| 08/30/2024 | $112.00 | $112.23 (0.21%) | $112.42 | $111.00 | 261,500 | $7.20 B |
| 08/29/2024 | $113.39 | $112.42 (-0.86%) | $113.70 | $111.55 | 240,300 | $7.22 B |
| 08/28/2024 | $110.74 | $112.50 (1.59%) | $112.85 | $110.59 | 328,242 | $7.22 B |
| 08/27/2024 | $110.57 | $110.72 (0.14%) | $110.98 | $109.34 | 240,500 | $7.11 B |
| 08/26/2024 | $112.57 | $111.26 (-1.16%) | $112.91 | $111.16 | 337,744 | $7.14 B |
| 08/23/2024 | $109.95 | $111.79 (1.67%) | $114.59 | $109.95 | 470,600 | $7.18 B |
| 08/22/2024 | $108.88 | $109.09 (0.19%) | $109.77 | $108.37 | 245,700 | $7.00 B |
| 08/21/2024 | $108.95 | $108.54 (-0.38%) | $109.07 | $107.32 | 326,800 | $6.97 B |
| 08/20/2024 | $110.00 | $107.98 (-1.84%) | $110.00 | $107.49 | 332,517 | $6.93 B |
| 08/19/2024 | $109.71 | $110.73 (0.93%) | $110.79 | $109.34 | 314,502 | $7.11 B |
| 08/16/2024 | $108.33 | $109.97 (1.51%) | $110.36 | $108.16 | 402,504 | $7.06 B |