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

Add to My Stocks
$96.95 $4.35 (4.7%) CFR stock closing price Apr 26, 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
2017-04-2692.1497.3891.8896.9586556120.635.38
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
2017-04-1988.4189.7788.0788.4930111818.834.91
2017-04-1887.2188.4486.3087.7841129918.684.87
2017-04-1786.2488.1585.5388.0926056918.744.89
2017-04-1387.3388.0885.7185.9034672818.284.77
2017-04-1289.3989.7487.7588.0326615518.734.89
2017-04-1188.2489.4087.3889.3737031119.024.96
2017-04-1088.9289.9288.0088.7323171618.884.92
2017-04-0788.3089.4388.1888.8933940318.914.93
2017-04-0687.8589.7086.9789.2345029318.994.95
2017-04-0590.1390.8887.7387.9463152418.714.88
2017-04-0487.8689.2487.8188.8941137618.914.93
2017-04-0389.2889.6787.3488.3656550918.804.90
2017-03-3189.2489.4888.6088.9744080218.934.94
2017-03-3086.0889.6186.0089.4146645319.024.96
2017-03-2986.0686.6685.2485.8235013318.264.76
2017-03-2883.7286.9183.5286.2759273918.364.79
2017-03-2782.9584.5782.0884.2185350917.924.67
2017-03-2485.9886.0984.4385.5271354918.204.75
2017-03-2385.2387.2684.9685.4940808018.194.74
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
2017-03-0195.1096.6294.8396.1051678020.455.33
2017-02-2893.1093.5292.3592.4753913919.675.13
2017-02-2792.7394.1092.6393.7930633719.965.20
2017-02-2491.4092.8891.0692.8337820519.755.15
2017-02-2393.2493.5392.0293.3641973119.865.18
2017-02-2293.0993.8592.5293.2533223419.845.17
2017-02-2194.5195.1893.2193.7642055819.955.20
2017-02-200.000.000.0094.120N/AN/A
2017-02-1792.4894.1591.3594.1253914520.035.22
2017-02-1693.0993.6392.4193.6238032919.925.20
2017-02-1593.4693.6692.0493.3135448419.855.18
2017-02-1491.4093.0590.7992.6326832719.715.14
2017-02-1391.2692.2290.8591.3034218219.435.07
2017-02-1090.4390.8889.4590.2225502519.205.01
2017-02-0989.3090.1488.5189.5927791519.064.97
2017-02-0888.8689.1187.9788.6843843818.874.92
2017-02-0789.0889.8487.5089.6762663919.084.98
2017-02-0688.8690.3688.5988.8731778318.914.93
2017-02-0389.0989.8488.2289.7642573219.104.98
2017-02-0288.4988.7587.0187.5656155218.634.86
2017-02-0190.3191.9588.8989.2752688418.994.95
2017-01-3189.4690.4288.4989.40160949519.024.96
2017-01-3091.4491.4489.3590.0176492519.155.00
2017-01-2793.3793.3791.3492.0462043119.585.11
2017-01-2694.3294.3292.0593.9685883319.995.21
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
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 96.95 Apr 26,2017
Min Stock Price 42.55 Jan 25,2016
Avg Stock Price 68.88

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 16.92

Cullen/Frost Bankers Historical PS ratio: Past 5 years

Max PS Ratio 5.38 Apr 26,2017
Min PS Ratio 2.49 Jan 25,2016
Avg PS Ratio 4.25

CFR Industry Peers

Company Price Change (%)
Bok Financial Corp. (BOKF)85.465.17 (6.44%)
Prosperity Bancshares (PB)70.840.54 (0.77%)
Independent Bank (IBTX)631.3 (2.02%)
Legacy Texas (LTXB)38.150.7 (1.87%)
First Financial Bankshares (FFIN)41.80.85 (2.08%)
Allegiance Bancshares (ABTX)38.71.55 (4.17%)
T Bancshares (TBNC)10.150 (0%)

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 93, and a low of 91.84 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. .