MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CFR — Cullen/Frost Bankers Inc.
NYSECullen/Frost Bankers Inc.
$155.04
+1.56(+1.02%)
- O
- 153.83
- H
- 155.78
- L
- 153.83
- V
- 320.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$155.04
Period Return+36.74%
Period High$170.80
Period Low$111.21
Avg Daily Volume489.0K
Total Trading Days365
CFR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $153.83 | $155.78 | $153.83 | $155.04 | +$1.56 | +1.02% | 320,274 | $154.84 | $153.83 $155.78 |
| Oct 1, 2026 | $151.51 | $154.96 | $150.22 | $153.48 | +$0.81 | +0.53% | 423,550 | $152.59 | $150.22 $154.96 |
| Sep 30, 2026 | $153.72 | $154.66 | $152.66 | $152.67 | $-1.54 | -1.00% | 435,666 | $153.08 | $152.66 $154.66 |
| Sep 29, 2026 | $155.97 | $157.54 | $153.79 | $154.21 | $-2.21 | -1.41% | 420,828 | $154.44 | $153.79 $157.54 |
| Sep 28, 2026 | $157.48 | $157.62 | $155.87 | $156.42 | $-1.00 | -0.64% | 493,019 | $156.53 | $155.87 $157.62 |
| Sep 25, 2026 | $157.14 | $158.22 | $156.25 | $157.42 | +$1.21 | +0.77% | 485,670 | $157.55 | $156.25 $158.22 |
| Sep 24, 2026 | $155.05 | $156.81 | $153.97 | $156.21 | +$1.95 | +1.26% | 535,030 | $155.97 | $153.97 $156.81 |
| Sep 23, 2026 | $155.81 | $157.08 | $153.74 | $154.26 | $-1.89 | -1.21% | 406,753 | $155.07 | $153.74 $157.08 |
| Sep 22, 2026 | $159.52 | $159.52 | $155.96 | $156.15 | $-2.59 | -1.63% | 470,143 | $156.59 | $155.96 $159.52 |
| Sep 21, 2026 | $160.83 | $160.83 | $158.67 | $158.74 | $-1.06 | -0.66% | 443,247 | $159.23 | $158.67 $160.83 |
| Sep 18, 2026 | $159.56 | $160.05 | $157.93 | $159.80 | +$0.16 | +0.10% | 1,376,779 | $159.66 | $157.93 $160.05 |
| Sep 17, 2026 | $160.63 | $161.04 | $158.54 | $159.64 | +$0.20 | +0.13% | 450,916 | $159.73 | $158.54 $161.04 |
| Sep 16, 2026 | $161.92 | $162.13 | $157.55 | $159.44 | $-2.72 | -1.68% | 596,615 | $159.77 | $157.55 $162.13 |
| Sep 15, 2026 | $163.62 | $165.40 | $161.57 | $162.16 | $-1.23 | -0.75% | 450,124 | $162.46 | $161.57 $165.40 |
| Sep 14, 2026 | $163.15 | $165.14 | $163.15 | $163.39 | +$0.47 | +0.29% | 559,064 | $163.65 | $163.15 $165.14 |
| Sep 11, 2026 | $163.74 | $166.75 | $161.87 | $162.92 | +$0.26 | +0.16% | 435,583 | $163.07 | $161.87 $166.75 |
| Sep 10, 2026 | $162.27 | $162.93 | $160.76 | $162.66 | +$0.78 | +0.48% | 493,062 | $162.31 | $160.76 $162.93 |
| Sep 9, 2026 | $163.97 | $163.97 | $161.27 | $161.88 | $-1.73 | -1.06% | 453,277 | $161.96 | $161.27 $163.97 |
| Sep 8, 2026 | $166.15 | $166.24 | $163.51 | $163.61 | +$0.99 | +0.61% | 501,745 | $164.33 | $163.51 $166.24 |
| Sep 4, 2026 | $161.87 | $163.91 | $161.87 | $162.62 | $-0.11 | -0.07% | 543,694 | $162.95 | $161.87 $163.91 |
| Sep 3, 2026 | $162.41 | $164.43 | $162.28 | $162.73 | +$1.07 | +0.66% | 514,962 | $163.22 | $162.28 $164.43 |
| Sep 2, 2026 | $159.92 | $162.98 | $157.64 | $161.66 | +$3.34 | +2.11% | 431,695 | $161.50 | $157.64 $162.98 |
| Sep 1, 2026 | $160.43 | $161.81 | $157.95 | $158.32 | $-2.55 | -1.59% | 529,890 | $159.13 | $157.95 $161.81 |
| Aug 31, 2026 | $161.01 | $161.46 | $159.55 | $160.87 | $-0.82 | -0.51% | 612,317 | $160.77 | $159.55 $161.46 |
| Aug 28, 2026 | $162.18 | $162.59 | $161.35 | $161.69 | +$0.30 | +0.19% | 382,194 | $161.88 | $161.35 $162.59 |
| Aug 27, 2026 | $164.83 | $164.83 | $160.33 | $161.39 | $-1.88 | -1.15% | 568,229 | $161.40 | $160.33 $164.83 |
| Aug 26, 2026 | $163.92 | $165.13 | $162.47 | $163.27 | $-0.11 | -0.07% | 378,446 | $163.91 | $162.47 $165.13 |
| Aug 25, 2026 | $164.24 | $166.35 | $162.40 | $163.38 | $-1.01 | -0.61% | 319,655 | $163.16 | $162.40 $166.35 |
| Aug 24, 2026 | $164.66 | $166.44 | $164.14 | $164.39 | +$0.20 | +0.12% | 347,848 | $164.75 | $164.14 $166.44 |
| Aug 21, 2026 | $165.73 | $166.14 | $163.73 | $164.19 | $-0.62 | -0.38% | 544,392 | $164.35 | $163.73 $166.14 |