Cullen/Frost Bankers Stock Price History (NYSE:CFR)

Add to My Stocks
$83.54 $1.23 (1.49%) CFR stock closing price Dec 01, 2016 (Closing)

View and download Cullen/Frost Bankers stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Cullen/Frost Bankers P/E ratio data for the stock. The stock price was at a 5 year high of 84.33 on 15 Nov, 2016 as seen from Cullen/Frost Bankers stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0182.9184.7082.4983.5459832619.344.69
2016-11-3082.1382.9081.6282.3158544519.054.62
2016-11-2980.6581.4379.7680.5439320918.644.52
2016-11-2582.5383.0981.8483.0222651519.224.66
2016-11-2383.1083.9981.9982.3553495419.064.62
2016-11-2283.2983.5381.9182.6073000319.124.64
2016-11-2183.9183.9182.5283.3362053919.294.68
2016-11-1883.0283.6682.5783.1853316519.264.67
2016-11-1782.3983.5182.1583.0861964819.234.67
2016-11-1683.3583.7182.2982.9375048519.204.66
2016-11-1583.0684.5680.7384.3383432019.524.74
2016-11-1485.0086.1882.3583.76110291719.394.70
2016-11-1182.1284.0081.5483.8584444119.414.71
2016-11-1080.7483.9179.6682.94116951419.204.66
2016-11-0976.6579.7476.3479.2591570318.355.41
2016-11-0875.8975.8975.0475.2846925917.435.14
2016-11-0776.0276.5675.7776.4443669217.695.22
2016-11-0473.8075.1072.9674.1939467417.175.07
2016-11-0374.0074.9173.7173.9732670917.125.05
2016-11-0274.6774.9473.3773.5750287717.035.02
2016-11-0176.2776.6674.4675.3243152917.445.14
2016-10-3176.1476.8375.8375.99160404417.595.19
2016-10-2876.7776.7774.8376.0070951917.595.19
2016-10-2776.9277.6874.9876.0062854217.595.19
2016-10-2674.9976.2474.0175.0272453017.655.08
2016-10-2575.9976.5175.2176.0765828817.904.26
2016-10-2475.7576.2074.9776.0747588817.904.26
2016-10-2173.3274.9973.3274.8830627917.624.20
2016-10-2074.4775.4373.6974.0337390117.424.15
2016-10-1973.4674.9473.1574.7044273617.584.19
2016-10-1872.6173.1471.6073.0038586717.184.09
2016-10-1771.9772.3471.2771.6129966716.854.01
2016-10-1472.2172.6871.5472.1132230016.974.04
2016-10-1371.5571.6569.8671.0434735716.723.98
2016-10-1272.5473.2072.1872.6325457117.094.07
2016-10-1173.0673.3671.8372.5028049317.064.06
2016-10-1073.0973.7272.6173.0827083317.204.09
2016-10-0772.6272.6271.1972.2136470716.994.05
2016-10-0673.2573.2672.2872.8933299317.154.08
2016-10-0572.1974.1272.1972.8547867317.144.08
2016-10-0472.2372.9371.3871.7539301116.884.02
2016-10-0371.5972.2271.0571.6856564516.874.02
2016-09-3069.9072.3269.6371.9468790216.934.03
2016-09-2970.6671.3369.0169.6344364516.383.90
2016-09-2870.0170.7069.0470.5851288916.613.95
2016-09-2768.0669.4467.8669.3931274616.333.89
2016-09-2669.7969.7968.3368.5433921416.133.84
2016-09-2370.2671.3269.3670.3731967616.563.94
2016-09-2271.0071.0370.0470.7040198216.643.96
2016-09-2170.5870.9569.4469.9337301316.453.92
2016-09-2070.4970.4969.6869.7837649116.423.91
2016-09-1970.0070.8669.5070.1023550416.493.93
2016-09-1668.9269.9168.5769.52113581016.363.89
2016-09-1569.1869.9969.0769.5637461616.373.90
2016-09-1469.2270.2168.9769.1236972116.263.87
2016-09-1369.5569.9268.6569.5435800516.363.90
2016-09-1270.3970.7269.0970.4759793716.583.95
2016-09-0971.9472.6770.7070.7061522216.643.96
2016-09-0872.0972.5571.3371.8736850416.914.03
2016-09-0771.3672.3370.9571.9550281916.934.03
2016-09-0673.7773.8071.1871.7342688916.884.02
2016-09-0272.7073.6371.8873.6241693117.324.12
2016-09-0173.3373.6371.7072.4241352417.044.06
2016-08-3172.7673.4371.7972.9043684317.154.08
2016-08-3072.3673.2472.2272.7926048717.134.08
2016-08-2971.9972.8671.9872.2526965617.004.05
2016-08-2672.5873.0271.9072.4334794817.044.06
2016-08-2571.5872.5571.5472.2649464217.004.05
2016-08-2471.2971.7371.2571.6536629716.864.01
2016-08-2371.3271.8571.2171.4542079816.814.00
2016-08-2270.6571.2370.3670.8334224716.673.97
2016-08-1971.0071.3570.5971.0138661116.713.98
2016-08-1870.5571.0470.0871.0444723516.723.98
2016-08-1769.9971.3569.9970.3151506316.543.94
2016-08-1670.2771.4569.8770.0537895016.483.92
2016-08-1569.1171.0969.0970.4642456316.583.95
2016-08-1268.8468.9468.2168.7422119916.173.85
2016-08-1169.5469.6769.0269.0934984516.263.87
2016-08-1070.1170.1869.2369.2745376516.303.88
2016-08-0970.2170.6269.7970.2023454516.523.93
2016-08-0870.5570.9069.9770.0933746416.493.93
2016-08-0568.1970.3867.9670.2649890916.533.94
2016-08-0466.6667.5866.6367.2837673415.833.77
2016-08-0365.8266.9665.6466.9149345615.743.75
2016-08-0267.0167.4365.0765.6267533315.443.68
2016-08-0167.8868.5466.3966.5195986515.653.73
2016-07-2969.3469.4066.9267.89157217315.973.80
2016-07-2870.0370.2568.5969.4589545616.343.89
2016-07-2769.9972.3569.4770.2481168116.533.96
Get more Data

Cullen/Frost Bankers Stock Chart

View CFR PE ratio, PS ratio stocks charts and compare with peers.
CFR Chart
Note: Compare Cullen/Frost Bankers stock price history with the index and industry peers.

Cullen/Frost Bankers Historical Prices: Past 5 years

Max Stock Price 84.33 Nov 15,2016
Min Stock Price 42.55 Jan 25,2016
Avg Stock Price 66.25

Cullen/Frost Bankers Historical PE ratio: Past 5 years

Max PE Ratio 20.93 Apr 03,2014
Min PE Ratio 9.48 Jan 25,2016
Avg PE Ratio 16.63

Cullen/Frost Bankers Historical PS ratio: Past 5 years

Max PS Ratio 5.15 Nov 12,2014
Min PS Ratio 2.49 Jan 25,2016
Avg PS Ratio 4.15

CFR Industry Peers

Company Price Change (%)
Bok Financial Corp. (BOKF)81.981.66 (2.07%)
Prosperity Bancshares (PB)67.411.28 (1.94%)
Independent Bank (IBTX)632.9 (4.83%)
Legacy Texas (LTXB)40.110.85 (2.17%)
First Financial Bankshares (FFIN)43.80.75 (1.74%)
Allegiance Bancshares (ABTX)30.80.2 (0.65%)
T Bancshares (TBNC)9.850 (0%)

Cullen/Frost Bankers historical quotes helps an investor analyze a company's history and do Cullen/Frost Bankers stock analysis . Cullen/Frost Bankers stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. CFR saw a high of 84.7, and a low of 82.49 on last trading day. The average P/S ratio was 3.9 as can be seen by Cullen/Frost Bankers stock price history. .