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

Add to My Stocks
$95.01 $0.23 (0.24%) CFR stock closing price Jul 21, 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 98.59 on 13 Jun, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2194.8795.5694.2695.0128614019.355.29
2017-07-2095.2595.9494.6395.2423972319.405.30
2017-07-1995.4595.6794.1095.4523060619.445.31
2017-07-1895.0495.5493.9695.0720731219.365.29
2017-07-1795.6896.3294.9095.6417933719.485.32
2017-07-1495.0796.6493.9795.8341963819.525.34
2017-07-1395.8396.4995.3396.3231203919.625.36
2017-07-1295.4496.1194.9495.6324335919.485.32
2017-07-1194.9295.8194.0795.5729061819.465.32
2017-07-1094.9895.5494.3994.7424373119.305.27
2017-07-0795.6695.6694.0795.4534137319.445.31
2017-07-0695.8596.7494.9295.1933850619.395.30
2017-07-0596.5796.5794.6395.7722863119.515.33
2017-07-0394.7396.7994.2595.8433341819.525.34
2017-06-3094.7694.7693.4093.9138386319.135.23
2017-06-2996.3896.7793.2494.1251118819.175.24
2017-06-2892.8894.1992.4493.4043441619.025.20
2017-06-2792.6094.5891.6192.0852587618.755.13
2017-06-2691.2192.6590.4691.8036911518.705.11
2017-06-2391.8291.9690.3490.8856620318.515.06
2017-06-2293.2493.2590.6991.3455521318.605.09
2017-06-2195.9796.0793.1493.3043264619.005.19
2017-06-2097.0097.3995.3695.8143019119.515.33
2017-06-1997.5598.3496.7997.8124834719.925.45
2017-06-1697.0997.8096.0096.79108677719.715.39
2017-06-1597.0198.5795.2197.2924745719.825.42
2017-06-1497.2198.3196.1097.7844499419.915.44
2017-06-1398.2299.1097.7898.5932632420.085.49
2017-06-1297.8799.2097.0297.8550274219.935.45
2017-06-0995.5198.5495.4897.6048590119.885.43
2017-06-0891.7395.8991.5494.7849301319.305.28
2017-06-0792.2092.9091.6091.8845594718.715.12
2017-06-0690.9892.3990.9291.8262471118.705.11
2017-06-0592.4493.8091.8392.1935476218.785.13
2017-06-0292.3193.4591.1792.1735057218.775.13
2017-06-0192.2593.3191.0993.2838508919.005.19
2017-05-3191.4792.0589.5591.6651788918.675.10
2017-05-3092.0092.5990.7791.7820569118.695.11
2017-05-290.000.000.0092.380N/AN/A
2017-05-2693.2193.6292.1892.3827100118.825.14
2017-05-2594.3895.3393.7393.9242251819.135.23
2017-05-2493.6294.5992.8994.1844969719.185.24
2017-05-2391.4494.6290.9393.6450436119.075.21
2017-05-2291.5091.7290.1691.3725936018.615.09
2017-05-1990.5391.8590.1691.1150561918.565.07
2017-05-1888.2090.1087.8489.6033905618.254.99
2017-05-1789.2589.8886.7488.4247732718.014.92
2017-05-1690.6691.9790.0891.8535569518.715.11
2017-05-1590.0690.5389.5890.4943873218.435.04
2017-05-1289.6489.9388.3689.4836562718.224.98
2017-05-1191.7792.1289.6890.4234419018.425.03
2017-05-1091.1192.2190.6991.9927647418.745.12
2017-05-0992.8793.4390.5791.3533021518.615.09
2017-05-0892.4092.9691.8392.7224117118.885.16
2017-05-0593.0193.0191.0292.3542374818.815.14
2017-05-0495.4595.8092.4592.6272446218.865.16
2017-05-0392.9594.6792.8194.2739333719.205.25
2017-05-0294.7394.9592.6493.3936017319.025.20
2017-05-0195.3095.5993.5194.7147391419.295.27
2017-04-2895.8596.4194.2094.3942589619.225.26
2017-04-2797.5697.5694.2195.3754530019.425.31
2017-04-2692.1497.3891.8896.9586556120.635.38
2017-04-2592.8393.0091.8492.6036161219.705.14
2017-04-2492.7793.2491.6091.7137263319.515.09
2017-04-2190.4690.8789.4689.9838965619.154.99
2017-04-2089.1191.0388.5390.6648810019.295.03
2017-04-1988.4189.7788.0788.4930111818.026.04
2017-04-1887.2188.4486.3087.7841129917.886.00
2017-04-1786.2488.1585.5388.0926056917.946.02
2017-04-140.000.000.0085.900N/AN/A
2017-04-1387.3388.0885.7185.9034672817.505.87
2017-04-1289.3989.7487.7588.0326615517.936.01
2017-04-1188.2489.4087.3889.3737031118.206.10
2017-04-1088.9289.9288.0088.7323171618.076.06
2017-04-0788.3089.4388.1888.8933940318.106.07
2017-04-0687.8589.7086.9789.2345029318.176.09
2017-04-0590.1390.8887.7387.9463152417.916.01
2017-04-0487.8689.2487.8188.8941137618.106.07
2017-04-0389.2889.6787.3488.3656550918.006.04
2017-03-3189.2489.4888.6088.9744080218.126.08
2017-03-3086.0889.6186.0089.4146645318.216.11
2017-03-2986.0686.6685.2485.8235013317.485.86
2017-03-2883.7286.9183.5286.2759273917.575.89
2017-03-2782.9584.5782.0884.2185350917.155.75
2017-03-2485.9886.0984.4385.5271354917.425.84
2017-03-2385.2387.2684.9685.4940808017.415.84
2017-03-2284.1685.8883.1885.2358023617.365.82
2017-03-2190.1990.2984.3185.1581111517.345.82
2017-03-2091.2391.2389.7089.7543565918.286.13
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 98.59 Jun 13,2017
Min Stock Price 42.55 Jan 25,2016
Avg Stock Price 70.63

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 17.08

Cullen/Frost Bankers Historical PS ratio: Past 5 years

Max PS Ratio 6.26 Mar 16,2017
Min PS Ratio 2.49 Jan 25,2016
Avg PS Ratio 4.34

CFR Industry Peers

Company Price Change (%)
Bok Financial Corp. (BOKF)84.760.44 (0.52%)
Prosperity Bancshares (PB)64.290.13 (0.2%)
Independent Bank (IBTX)57.50.8 (1.37%)
Legacy Texas (LTXB)38.850.2 (0.52%)
First Financial Bankshares (FFIN)42.950.2 (0.47%)
Allegiance Bancshares (ABTX)390.4 (1.02%)
T Bancshares (TBNC)8.51.95 (18.66%)

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 95.56, and a low of 94.26 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. .