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

Add to My Stocks
$88.18 $0.81 (0.93%) CFR stock closing price Jan 20, 2017 (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 89.02 on 13 Jan, 2017 as seen from Cullen/Frost Bankers stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1387.8490.0887.6989.0254207520.615.00
2017-01-1287.3587.3585.8486.9451367520.134.88
2017-01-1187.3088.1285.7788.0062898420.374.94
2017-01-1086.6888.0486.1887.4058680520.234.91
2017-01-0986.8587.4886.1186.4661464420.014.86
2017-01-0688.5489.5187.4987.7790795920.324.93
2017-01-0588.7490.1786.8687.6869837920.304.92
2017-01-0487.6488.7787.1888.2453279820.434.96
2017-01-0389.7890.0986.3887.3058393220.214.90
2016-12-3087.8388.5987.3888.2343610720.424.95
2016-12-2987.5988.3986.3587.3135030720.214.90
2016-12-2888.7888.8987.3587.6724144820.294.92
2016-12-2788.7588.9187.6988.7524380520.544.98
2016-12-2388.6588.6787.7288.4630105820.484.97
2016-12-2288.1288.9887.4488.7744537220.554.99
2016-12-2187.5387.9686.8387.7939792320.324.93
2016-12-2087.6988.0186.6787.6944194920.304.92
2016-12-1984.7586.7684.6286.7052182420.074.87
2016-12-1685.9687.1284.3784.57128859419.584.75
2016-12-1585.4286.6484.5285.7844718919.864.82
2016-12-1485.3386.9185.1185.4951884819.794.80
2016-12-1385.2286.6984.4086.5549995820.044.86
2016-12-1287.3288.1384.9785.2860335219.744.79
2016-12-0987.9088.4387.0687.8852030920.344.94
2016-12-0886.9588.9886.5988.3846390520.464.96
2016-12-0786.7086.7085.0286.4655946620.014.86
2016-12-0685.7086.6584.7586.6452320120.064.87
2016-12-0584.2385.0383.8284.8239597319.634.76
2016-12-0283.2983.5682.5683.2639355219.274.68
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
2016-11-2882.0082.6780.6280.8441705618.714.54
2016-11-2582.5383.0981.8483.0222651519.224.66
2016-11-240.000.000.0082.350N/AN/A
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
2016-11-0976.6579.7476.3479.2591570318.354.45
2016-11-0875.8975.8975.0475.2846925917.434.23
2016-11-0776.0276.5675.7776.4443669217.694.29
2016-11-0473.8075.1072.9674.1939467417.174.17
2016-11-0374.0074.9173.7173.9732670917.124.15
2016-11-0274.6774.9473.3773.5750287717.034.13
2016-11-0176.2776.6674.4675.3243152917.444.23
2016-10-3176.1476.8375.8375.99160404417.594.27
2016-10-2876.7776.7774.8376.0070951917.594.27
2016-10-2776.9277.6874.9876.0062854217.594.27
2016-10-2674.9976.2474.0175.0272453017.654.20
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
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 89.02 Jan 13,2017
Min Stock Price 42.55 Jan 25,2016
Avg Stock Price 67.04

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 16.74

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 4.18

CFR Industry Peers

Company Price Change (%)
Bok Financial Corp. (BOKF)82.430.73 (0.89%)
Prosperity Bancshares (PB)71.730.68 (0.96%)
Independent Bank (IBTX)60.450.1 (0.17%)
Legacy Texas (LTXB)41.030.36 (0.89%)
First Financial Bankshares (FFIN)42.50.65 (1.55%)
Allegiance Bancshares (ABTX)33.650.45 (1.36%)
T Bancshares (TBNC)9.80.05 (0.51%)

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 88.8, and a low of 87.22 on last trading day. The average P/S ratio was 3.91 as can be seen by Cullen/Frost Bankers stock price history. .