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

Add to My Stocks
$85.52 $0.03 (0.04%) CFR stock closing price Mar 24, 2017 (Closing)

The 10 year data of Cullen/Frost Bankers stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Cullen/Frost Bankers price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Cullen/Frost Bankers stock price history chart shows that the stock price was at a high of 96.1 on 01 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2485.9886.0984.4385.5271354918.204.75
2017-03-2385.2387.2684.9685.4940809118.194.74
2017-03-2284.1685.8883.1885.2358023618.134.73
2017-03-2190.1990.2984.3185.1581111518.124.73
2017-03-2091.2391.2389.7089.7543565919.104.98
2017-03-1791.8392.1190.4591.64172362119.505.09
2017-03-1691.0692.1790.7691.7131807819.515.09
2017-03-1591.1492.5290.1490.5446176419.265.02
2017-03-1490.5191.1789.1091.0639038019.375.05
2017-03-1391.0492.4690.6091.4632887119.465.08
2017-03-1092.0392.1790.0491.1652395219.405.06
2017-03-0991.9893.1590.9391.2050259019.405.06
2017-03-0893.6094.3891.6391.7845941919.535.09
2017-03-0793.9994.5392.6792.8875017919.765.15
2017-03-0693.1194.2892.2293.9548767019.995.21
2017-03-0393.7894.3993.4893.9139143819.985.21
2017-03-0296.2696.3193.2493.4449349419.885.19
2017-03-0195.1096.6294.8396.1051678020.4517.36
2017-02-2893.1093.5292.3592.4753913919.6716.70
2017-02-2792.7394.1092.6393.7930633719.9616.94
2017-02-2491.4092.8891.0692.8337820519.7516.77
2017-02-2393.2493.5392.0293.3641973119.8616.86
2017-02-2293.0993.8592.5293.2533223419.8416.84
2017-02-2194.5195.1893.2193.7642055819.9516.93
2017-02-1792.4894.1591.3594.1253914520.0317.00
2017-02-1693.0993.6392.4193.6238032919.9216.91
2017-02-1593.4693.6692.0493.3135448419.8516.85
2017-02-1491.4093.0590.7992.6326832719.7116.73
2017-02-1391.2692.2290.8591.3034218219.4316.49
2017-02-1090.4390.8889.4590.2225502519.2016.29
2017-02-0989.3090.1488.5189.5927791519.0616.18
2017-02-0888.8689.1187.9788.6843843818.8716.02
2017-02-0789.0889.8487.5089.6762663919.0816.20
2017-02-0688.8690.3688.5988.8731778318.9116.05
2017-02-0389.0989.8488.2289.7642573219.1016.21
2017-02-0288.4988.7587.0187.5656155218.6315.81
2017-02-0190.3191.9588.8989.2752688418.996.04
2017-01-3189.4690.4288.4989.40160949519.0216.15
2017-01-3091.4491.4489.3590.0176492519.1516.26
2017-01-2793.3793.3791.3492.0462043119.5816.62
2017-01-2694.3294.3292.0593.9685883319.9916.97
2017-01-2589.6193.1089.6192.63108945721.445.20
2017-01-2488.5090.6988.1690.5271408620.955.08
2017-01-2387.5288.1086.6488.0441106820.384.94
2017-01-2087.3888.8087.2288.1840441720.414.95
2017-01-1987.0087.4986.0787.3750801320.234.91
2017-01-1886.2686.7185.5386.6365068220.054.86
2017-01-1787.7988.1885.5485.6853796819.834.81
2017-01-160.000.000.0089.020N/AN/A
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
2017-01-020.000.000.0088.230N/AN/A
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
2016-12-260.000.000.0088.460N/AN/A
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
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 96.1 Mar 01,2017
Min Stock Price 42.55 Jan 25,2016
Avg Stock Price 68.34

Cullen/Frost Bankers Historical PE ratio: Past 5 years

Max PE Ratio 21.44 Jan 25,2017
Min PE Ratio 9.48 Jan 25,2016
Avg PE Ratio 16.87

Cullen/Frost Bankers Historical PS ratio: Past 5 years

Max PS Ratio 17.36 Mar 01,2017
Min PS Ratio 2.49 Jan 25,2016
Avg PS Ratio 4.24

CFR Industry Peers

Company Price Change (%)
Bok Financial Corp. (BOKF)75.450.01 (0.01%)
Prosperity Bancshares (PB)68.160.15 (0.22%)
Independent Bank (IBTX)62.152.1 (3.5%)
Legacy Texas (LTXB)38.920.1 (0.26%)
First Financial Bankshares (FFIN)38.950.15 (0.38%)
Allegiance Bancshares (ABTX)35.050.05 (0.14%)
T Bancshares (TBNC)10.170.02 (0.2%)

We provide Cullen/Frost Bankers historical quotes along with PE ratio and PS ratio for doing Cullen/Frost Bankers fundamental analysis. The price and volume changes on a daily basis is provided in the Cullen/Frost Bankers stock price history. The daily volume changes indicate the investor interest in the stock.   CFR saw a high of 86.09, and a low of 84.43 on last trading day. Looking at Cullen/Frost Bankers stock market history data, the P/S ratio was at a low of 2.45 on 06 Mar, 2009. .