NYSE · CFR · stock
Cullen/Frost Bankers, INC. (CFR) stock price history
Every NYSE trading session of Cullen/Frost Bankers, INC. from Mar 17, 1980 to Sep 28, 2026: 11,728 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CFR adjusted close, 1980 to 2026
- $170.08
- All time high, 2026
- $170.80
- 52 week high, $116.34 low
- 11,728
- Daily sessions since 1980
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
CFR key facts
- Cullen/Frost Bankers, INC. (CFR) closed at $156.42 on Sep 28, 2026 on NYSE.
- CFR's all time high close is $170.08, set on Aug 14, 2026; its all time low close is $0.5552 on Dec 24, 1990.
- CFR's 52 week range is $116.34 to $170.80.
- CFR returned +24.1% over the year to Sep 28, 2026 and +49.5% over five years.
- Over ten years CFR returned +194%, +11.4% a year compounded.
- CFR's deepest drawdown was -83.9% from May 7, 1984 to Dec 24, 1990.
- DataCedar holds 11,728 daily sessions of CFR history from Mar 17, 1980 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CFR price chart, 1980 to 2026
CFR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | +0.7% |
| 6 months | +17.9% |
| Year to date | +23.7% |
| 1 year | +24.1% |
| 3 years | +88.4% |
| 5 years | +49.5% |
| 10 years | +193.6% |
| Since Mar 17, 1980 | +11,877% |
| Compound annual growth, 46.5 years | +10.8% |
CFR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $170.08 on Aug 14, 2026
- All time low close
- $0.5552 on Dec 24, 1990
- 52 week high
- $170.80 on Aug 17, 2026
- 52 week low
- $116.34 on Oct 16, 2025
- Deepest drawdown
- -83.9% from May 7, 1984 to Dec 24, 1990, recovered Jan 26, 1993
- Best single session
- +21.9% on Feb 22, 1990
- Worst single session
- -21.4% on Mar 9, 2020
- Volatility, 1 year annualised
- 20.5%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1980
- 120×
- Best calendar year
- 1991, +137%
- Worst calendar year
- 1987, -43%
CFR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1980 starts on Mar 17, 1980; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $124.65 | $170.80 | $123.22 | $156.42 | +25.3% | 104.3M | 185 |
| 2025 | $129.03 | $139.99 | $96.56 | $124.80 | -2.8% | 109.9M | 250 |
| 2024 | $99.53 | $140.20 | $88.59 | $128.34 | +27.9% | 111.2M | 252 |
| 2023 | $119.35 | $124.61 | $75.38 | $100.37 | -16.1% | 133.6M | 250 |
| 2022 | $111.42 | $142.77 | $99.50 | $119.57 | +8.7% | 97.8M | 251 |
| 2021 | $74.53 | $121.24 | $72.86 | $110.04 | +48.2% | 84.8M | 252 |
| 2020 | $80.64 | $80.71 | $39.51 | $74.27 | -7.6% | 121.3M | 253 |
| 2019 | $69.03 | $84.72 | $64.57 | $80.36 | +14.6% | 82.8M | 252 |
| 2018 | $74.20 | $95.22 | $65.28 | $70.12 | -4.8% | 109.6M | 251 |
| 2017 | $68.21 | $80.01 | $62.72 | $73.69 | +9.9% | 111.9M | 251 |
| 2016 | $43.40 | $67.60 | $31.17 | $67.03 | +52.0% | 183.4M | 252 |
| 2015 | $50.55 | $58.03 | $42.93 | $44.10 | -12.4% | 148.9M | 252 |
| 2014 | $51.45 | $58.07 | $48.09 | $50.35 | -2.5% | 98.3M | 252 |
| 2013 | $37.23 | $52.28 | $37.01 | $51.67 | +41.3% | 93.4M | 252 |
| 2012 | $35.00 | $40.23 | $34.89 | $36.58 | +6.1% | 106.9M | 250 |
| 2011 | $38.67 | $39.40 | $28.12 | $34.48 | -10.4% | 117.8M | 252 |
| 2010 | $30.64 | $39.11 | $30.17 | $38.47 | +26.4% | 94.4M | 252 |
| 2009 | $29.81 | $31.82 | $20.99 | $30.44 | +2.3% | 195M | 252 |
| 2008 | $29.12 | $42.51 | $24.43 | $29.75 | +3.1% | 165.8M | 253 |
| 2007 | $30.90 | $31.54 | $26.86 | $28.84 | -6.5% | 98.4M | 251 |
| 2006 | $29.04 | $32.85 | $28.25 | $30.86 | +6.5% | 60.7M | 251 |
| 2005 | $25.61 | $30.47 | $22.21 | $28.98 | +13.1% | 48.8M | 252 |
| 2004 | $20.96 | $25.93 | $20.00 | $25.62 | +22.6% | 44.5M | 252 |
| 2003 | $16.52 | $22.53 | $14.67 | $20.89 | +27.4% | 42.9M | 252 |
| 2002 | $14.90 | $20.05 | $14.01 | $16.39 | +8.5% | 42.6M | 252 |
| 2001 | $19.84 | $20.11 | $11.45 | $15.10 | -24.7% | 58.4M | 248 |
| 2000 | $11.99 | $20.83 | $9.23 | $20.05 | +66.9% | 39.7M | 252 |
| 1999 | $12.40 | $14.11 | $10.39 | $12.01 | -3.7% | 32.9M | 252 |
| 1998 | $13.46 | $13.61 | $9.24 | $12.48 | -7.5% | 27.7M | 252 |
| 1997 | $7.26 | $13.96 | $7.10 | $13.50 | +86.7% | 25.9M | 253 |
| 1996 | $5.18 | $7.94 | $4.94 | $7.23 | +36.8% | 42.8M | 254 |
| 1995 | $3.18 | $5.42 | $3.06 | $5.28 | +66.2% | 37.8M | 252 |
| 1994 | $3.53 | $4.00 | $2.91 | $3.18 | -10.6% | 29M | 252 |
| 1993 | $3.10 | $4.06 | $2.98 | $3.56 | +13.7% | 52.3M | 253 |
| 1992 | $1.54 | $3.18 | $1.36 | $3.13 | +105.0% | 61.1M | 254 |
| 1991 | $0.6183 | $1.54 | $0.6183 | $1.53 | +137.3% | 26.7M | 253 |
| 1990 | $1.11 | $1.19 | $0.5300 | $0.6435 | -42.0% | 18M | 253 |
| 1989 | $1.25 | $1.85 | $1.02 | $1.11 | -11.1% | 22.6M | 252 |
| 1988 | $0.7445 | $1.32 | $0.7066 | $1.25 | +67.8% | 17.3M | 253 |
| 1987 | $1.31 | $1.53 | $0.5931 | $0.7445 | -43.3% | 19.2M | 253 |
| 1986 | $2.13 | $2.22 | $1.22 | $1.31 | -38.5% | 19.1M | 253 |
| 1985 | $2.47 | $2.88 | $1.87 | $2.13 | -13.8% | 22.8M | 252 |
| 1984 | $3.02 | $3.46 | $2.25 | $2.47 | -18.0% | 10.6M | 253 |
| 1983 | $2.22 | $3.46 | $1.97 | $3.02 | +35.8% | 18.2M | 253 |
| 1982 | $2.75 | $2.83 | $1.92 | $2.22 | -19.3% | 6.9M | 253 |
| 1981 | $1.89 | $3.13 | $1.87 | $2.75 | +45.7% | 4.1M | 253 |
| 1980 | $1.31 | $2.04 | $1.25 | $1.89 | n/a | 3.6M | 201 |
CFR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $156.42 | -2.8% |
| August 2026 | $160.87 | -3.3% |
| July 2026 | $166.34 | +7.6% |
| June 2026 | $154.52 | +14.0% |
| May 2026 | $135.52 | -5.8% |
| April 2026 | $143.83 | +5.7% |
| March 2026 | $136.04 | -0.8% |
| February 2026 | $137.18 | +1.0% |
| January 2026 | $135.83 | +8.8% |
| December 2025 | $124.80 | +2.4% |
| November 2025 | $121.93 | +1.3% |
| October 2025 | $120.39 | -2.9% |
About the CFR data
Daily bars. 11,728 sessions from Mar 17, 1980 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 1980, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CFR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- CFG$E Citizens Financial Group, Inc. Depositary Shares Each Representing 1/40th Interest in a Share of 5.000% Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series E
- CFG$H Citizens Financial Group, Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.375% Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series H
- CFG$I Citizens Financial Group, Inc. Depositary Shares, Each Representing a 1/40th Interest in a Share of 6.500% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series I
- CFND C1 Fund Inc.
- CFR$B Cullen/Frost Bankers, Inc. Depositary Shares, each representing a 1/40th ownership interest in a share of 4.450% non-cumulative perpetual preferred stock, Series B
- CFTR$A Cantor Fitzgerald Income Trust, Inc. 9.50% Series A Cumulative Redeemable Preferred Stock
- CGAU Centerra Gold Inc.
- CGV Conductor Global Equity Value ETF
Common questions
CFR share price history
