-
5 DAY PERFORMANCE
+0.16% -
1 MONTH PERFORMANCE
-0.29% -
3 MONTH PERFORMANCE
+11.09% -
6 MONTH PERFORMANCE
-0.05% -
YEAR-TO-DATE PERFORMANCE
+3.15% -
1 YEAR PERFORMANCE
+22.69%
Cullen/Frost Bankers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $111.25 | $111.87 (0.56%) | $112.61 | $110.63 | 278,552 | $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 |
| 08/15/2024 | $108.09 | $108.37 (0.26%) | $109.90 | $107.95 | 279,126 | $6.96 B |
| 08/14/2024 | $107.19 | $106.17 (-0.95%) | $107.19 | $105.28 | 299,303 | $6.82 B |
| 08/13/2024 | $106.39 | $106.40 (0.01%) | $106.97 | $104.68 | 243,300 | $6.83 B |
| 08/12/2024 | $106.63 | $105.40 (-1.15%) | $108.43 | $105.21 | 441,040 | $6.77 B |
| 08/09/2024 | $106.02 | $105.66 (-0.34%) | $106.07 | $104.70 | 324,800 | $6.78 B |
| 08/08/2024 | $105.83 | $106.19 (0.34%) | $106.44 | $104.59 | 459,200 | $6.82 B |
| 08/07/2024 | $106.58 | $104.79 (-1.68%) | $108.11 | $104.70 | 577,100 | $6.73 B |
| 08/06/2024 | $105.50 | $105.13 (-0.35%) | $106.60 | $104.59 | 704,436 | $6.75 B |
| 08/05/2024 | $104.72 | $105.50 (0.74%) | $107.32 | $102.62 | 733,814 | $6.77 B |
| 08/02/2024 | $110.55 | $108.91 (-1.48%) | $110.70 | $107.21 | 739,900 | $6.99 B |
| 08/01/2024 | $117.03 | $112.64 (-3.75%) | $117.43 | $112.00 | 703,901 | $7.23 B |
| 07/31/2024 | $119.11 | $117.06 (-1.72%) | $120.45 | $116.97 | 745,008 | $7.51 B |
| 07/30/2024 | $118.40 | $119.69 (1.09%) | $119.73 | $117.41 | 344,400 | $7.68 B |
| 07/29/2024 | $120.12 | $117.98 (-1.78%) | $120.19 | $117.67 | 436,201 | $7.57 B |
| 07/26/2024 | $120.37 | $119.74 (-0.52%) | $121.95 | $118.86 | 596,326 | $7.69 B |
| 07/25/2024 | $115.49 | $117.71 (1.92%) | $123.17 | $115.49 | 1.64 M | $7.56 B |
| 07/24/2024 | $115.17 | $113.85 (-1.15%) | $116.52 | $113.79 | 687,729 | $7.31 B |
| 07/23/2024 | $113.86 | $115.37 (1.33%) | $116.39 | $113.40 | 446,712 | $7.41 B |
| 07/22/2024 | $113.58 | $114.54 (0.85%) | $114.76 | $111.79 | 477,200 | $7.36 B |
| 07/19/2024 | $112.03 | $113.68 (1.47%) | $113.82 | $111.62 | 678,244 | $7.30 B |
| 07/18/2024 | $112.77 | $112.55 (-0.2%) | $115.69 | $111.70 | 1.34 M | $7.23 B |
| 07/17/2024 | $110.59 | $113.72 (2.83%) | $114.55 | $110.29 | 1.02 M | $7.30 B |
| 07/16/2024 | $108.00 | $111.54 (3.28%) | $111.84 | $108.00 | 653,600 | $7.16 B |
| 07/15/2024 | $104.86 | $107.51 (2.53%) | $107.80 | $104.37 | 1.14 M | $6.90 B |
| 07/12/2024 | $103.01 | $103.55 (0.52%) | $103.77 | $101.85 | 551,007 | $6.65 B |
| 07/11/2024 | $101.34 | $102.06 (0.71%) | $102.37 | $100.38 | 643,142 | $6.55 B |
| 07/10/2024 | $98.67 | $100.03 (1.38%) | $100.22 | $98.61 | 402,000 | $6.42 B |
| 07/09/2024 | $97.39 | $98.87 (1.52%) | $99.45 | $97.01 | 340,500 | $6.35 B |
| 07/08/2024 | $98.56 | $97.66 (-0.91%) | $98.97 | $96.94 | 512,318 | $6.27 B |
| 07/05/2024 | $98.46 | $97.74 (-0.73%) | $98.67 | $97.18 | 884,342 | $6.28 B |
| 07/03/2024 | $101.37 | $98.49 (-2.84%) | $101.37 | $98.45 | 323,500 | $6.32 B |
| 07/02/2024 | $99.81 | $101.02 (1.21%) | $101.27 | $99.16 | 492,400 | $6.49 B |
| 07/01/2024 | $101.49 | $100.74 (-0.74%) | $102.32 | $100.36 | 404,438 | $6.47 B |