Cullen/Frost Bankers, Inc. - Price History

Monthly price history for CFR (Cullen/Frost Bankers, Inc.)

DateAdjusted priceReal price
April 2024 $110.21 $110.21
March 2024 $112.57 $112.57
February 2024 $108.51 $108.51
January 2024 $105.23 $106.12
December 2023 $107.58 $108.49
November 2023 $97.46 $98.29
October 2023 $89.38 $90.99
September 2023 $89.60 $91.21
August 2023 $92.86 $94.53
July 2023 $105.64 $108.58
June 2023 $104.62 $107.53
May 2023 $97.49 $100.20
April 2023 $106.37 $110.25
March 2023 $101.64 $105.34
February 2023 $127.18 $131.82
January 2023 $124.87 $130.28
December 2022 $128.14 $133.70
November 2022 $139.04 $145.07
October 2022 $147.72 $155.05
September 2022 $125.97 $132.22
August 2022 $123.82 $129.96
July 2022 $123.41 $130.40
June 2022 $110.21 $116.45
May 2022 $118.28 $124.98
April 2022 $124.44 $132.29
March 2022 $130.20 $138.41
February 2022 $132.38 $140.73
January 2022 $131.91 $141.01
December 2021 $117.93 $126.07
November 2021 $117.77 $125.89
October 2021 $120.45 $129.50
September 2021 $110.33 $118.62
August 2021 $106.23 $114.22
July 2021 $99.17 $107.32
June 2021 $103.50 $112
May 2021 $111.54 $120.71
April 2021 $110.28 $120.06
March 2021 $99.90 $108.76
February 2021 $95.89 $104.40
January 2021 $84.16 $92.24
December 2020 $79.59 $87.23
November 2020 $76.56 $83.91
October 2020 $63.59 $70.27
September 2020 $57.87 $63.95
August 2020 $62.86 $69.46
July 2020 $64.57 $72.06
June 2020 $66.94 $74.71
May 2020 $68.07 $75.97
April 2020 $63.81 $71.86
March 2020 $49.54 $55.79
February 2020 $69.61 $78.39
January 2020 $78.53 $89.16
December 2019 $86.12 $97.78
November 2019 $82.40 $93.56
October 2019 $78.74 $90.08
September 2019 $77.40 $88.55
August 2019 $72.56 $83.01
July 2019 $82.27 $94.94
June 2019 $81.16 $93.66
May 2019 $79.09 $91.27
April 2019 $87.46 $101.69
March 2019 $83.49 $97.07
February 2019 $89.17 $103.68
January 2019 $83.13 $97.28
December 2018 $75.15 $87.94
November 2018 $85.72 $100.32
October 2018 $83.11 $97.92
September 2018 $88.65 $104.44
August 2018 $94.12 $110.89
July 2018 $93.23 $110.49
June 2018 $91.33 $108.24
May 2018 $96.38 $114.23
April 2018 $96 $114.45
March 2018 $88.97 $106.07
February 2018 $87.23 $103.99
January 2018 $88.78 $106.41
December 2017 $78.97 $94.65
November 2017 $82.11 $98.41
October 2017 $81.71 $98.50
September 2017 $78.74 $94.92
August 2017 $69.85 $84.20
July 2017 $74.80 $90.78
June 2017 $77.38 $93.91
May 2017 $75.52 $91.66
April 2017 $77.30 $94.39
March 2017 $72.86 $88.97
February 2017 $75.73 $92.47
January 2017 $72.79 $89.40
December 2016 $71.84 $88.23
November 2016 $67.02 $82.31
October 2016 $61.47 $75.99
September 2016 $58.20 $71.94
August 2016 $58.97 $72.90
July 2016 $54.51 $67.89
June 2016 $51.17 $63.73
May 2016 $53.71 $66.90
April 2016 $50.96 $63.99
March 2016 $43.89 $55.11
February 2016 $38.17 $47.93
January 2016 $37.70 $47.86
December 2015 $47.27 $60
November 2015 $54.98 $69.79
October 2015 $53.51 $68.44
September 2015 $49.71 $63.58
August 2015 $50.56 $64.66
July 2015 $56.16 $72.45
June 2015 $60.91 $78.58
May 2015 $56.90 $73.41
April 2015 $56.14 $72.94
March 2015 $53.16 $69.08
February 2015 $52.18 $67.80
January 2015 $47.59 $62.30
December 2014 $53.96 $70.64
November 2014 $57.03 $74.66
October 2014 $61.33 $80.81
September 2014 $58.07 $76.51
August 2014 $59.65 $78.60
July 2014 $58.80 $77.97
June 2014 $59.89 $79.42
May 2014 $56.45 $74.86
April 2014 $57.23 $76.41
March 2014 $58.07 $77.53
February 2014 $55.91 $74.64
January 2014 $55.07 $74.02
December 2013 $55.37 $74.43
November 2013 $53.43 $71.82
October 2013 $52.30 $70.79
September 2013 $52.12 $70.55
August 2013 $52.34 $70.84
July 2013 $52.86 $72.04
June 2013 $48.99 $66.77
May 2013 $47.22 $64.35
April 2013 $43.98 $60.41
March 2013 $45.53 $62.53
February 2013 $44.09 $60.56
January 2013 $42.54 $58.89
December 2012 $39.20 $54.27
November 2012 $39.44 $54.61
October 2012 $39.59 $55.30
September 2012 $41.12 $57.43
August 2012 $39.81 $55.60
July 2012 $39.26 $55.31
June 2012 $40.81 $57.49
May 2012 $40.38 $56.89
April 2012 $41.51 $58.96
March 2012 $40.96 $58.19
February 2012 $39.76 $56.48
January 2012 $38.88 $55.67
December 2011 $36.95 $52.91
November 2011 $35.32 $50.57
October 2011 $33.92 $49.04
September 2011 $31.72 $45.86
August 2011 $35.27 $50.99
July 2011 $36.93 $53.88
June 2011 $38.96 $56.85
May 2011 $39.92 $58.24
April 2011 $40.28 $59.24
March 2011 $40.12 $59.02
February 2011 $39.81 $58.56
January 2011 $38.98 $57.78
December 2010 $41.23 $61.12
November 2010 $36.12 $53.54
October 2010 $35.08 $52.44
September 2010 $36.04 $53.87
August 2010 $34.28 $51.25
July 2010 $36.62 $55.21
June 2010 $34.09 $51.40
May 2010 $36.40 $54.88
April 2010 $39.04 $59.36
March 2010 $36.70 $55.80
February 2010 $35.62 $54.15
January 2010 $33.49 $51.32
December 2009 $32.63 $50
November 2009 $31.34 $48.02
October 2009 $30.26 $46.79
September 2009 $33.39 $51.64
August 2009 $31.87 $49.28
July 2009 $30.79 $48.03
June 2009 $29.57 $46.12
May 2009 $31.38 $48.95
April 2009 $29.92 $47.09
March 2009 $29.82 $46.94
February 2009 $27.34 $43.04
January 2009 $27.54 $43.77
December 2008 $31.88 $50.68
November 2008 $34.10 $54.21
October 2008 $34.93 $55.97
September 2008 $37.45 $60
August 2008 $34.75 $55.68
July 2008 $32.66 $52.74
June 2008 $30.87 $49.85
May 2008 $34.62 $55.90
April 2008 $34.31 $55.82
March 2008 $32.60 $53.04
February 2008 $31.42 $51.12
January 2008 $33.22 $54.45
December 2007 $30.91 $50.66
November 2007 $32.10 $52.61
October 2007 $32.19 $53.18
September 2007 $30.34 $50.12
August 2007 $31.22 $51.58
July 2007 $29.83 $49.67
June 2007 $32.11 $53.47
May 2007 $31.93 $53.17
April 2007 $30.50 $51.17
March 2007 $31.19 $52.33
February 2007 $32.24 $54.08
January 2007 $31.71 $53.53
December 2006 $33.07 $55.82
November 2006 $32.29 $54.50
October 2006 $31.88 $54.16
September 2006 $34.04 $57.82
August 2006 $34.71 $58.96
July 2006 $34.37 $58.72
June 2006 $33.54 $57.30
May 2006 $33.19 $56.70
April 2006 $33.67 $57.88
March 2006 $31.27 $53.75
February 2006 $32.07 $55.12
January 2006 $31.09 $53.74
December 2005 $31.06 $53.68
November 2005 $31.16 $53.86
October 2005 $30.39 $52.82
September 2005 $28.39 $49.34
August 2005 $28.12 $48.87
July 2005 $28.65 $50.10
June 2005 $27.25 $47.65
May 2005 $25.51 $44.61
April 2005 $24.61 $43.32
March 2005 $25.65 $45.15
February 2005 $26.40 $46.48
January 2005 $26.52 $46.96
December 2004 $27.45 $48.60
November 2004 $27.06 $47.91
October 2004 $27.52 $49
September 2004 $26.10 $46.47
August 2004 $25.27 $44.99
July 2004 $24.02 $43.02
June 2004 $24.99 $44.75
May 2004 $24.47 $43.82
April 2004 $24.03 $43.30
March 2004 $23.73 $42.76
February 2004 $23.54 $42.42
January 2004 $22.31 $40.43
December 2003 $22.39 $40.57
November 2003 $22.17 $40.18
October 2003 $21.26 $38.76
September 2003 $20.42 $37.23
August 2003 $20.88 $38.07
July 2003 $19.96 $36.62
June 2003 $17.49 $32.10
May 2003 $18.57 $34.07
April 2003 $17.74 $32.79
March 2003 $16.44 $30.38
February 2003 $16.86 $31.16
January 2003 $16.69 $31.07
December 2002 $17.56 $32.70
November 2002 $17.66 $33.10
October 2002 $18.48 $34.63
September 2002 $18.22 $34.15
August 2002 $19.84 $37.40
July 2002 $19.41 $36.60
June 2002 $19.07 $35.95
May 2002 $20.35 $38.59
April 2002 $19.90 $37.74
March 2002 $18.91 $35.87
February 2002 $18.05 $34.45
January 2002 $16.48 $31.45
December 2001 $16.18 $30.88
November 2001 $14.64 $28.15
October 2001 $14.02 $26.96
September 2001 $14.01 $26.95
August 2001 $18.47 $35.75
July 2001 $18.14 $35.11
June 2001 $17.49 $33.85
May 2001 $17.20 $33.50
April 2001 $16.43 $32
March 2001 $17.59 $34.25
February 2001 $18.32 $35.86
January 2001 $19.77 $38.70
December 2000 $21.36 $41.81
November 2000 $16.38 $32.25
October 2000 $16.92 $33.31
September 2000 $16.51 $32.50
August 2000 $15.64 $31
July 2000 $14.35 $28.44
June 2000 $13.28 $26.31
May 2000 $13.28 $26.50
April 2000 $12.37 $24.69
March 2000 $13.25 $26.44
February 2000 $10.77 $21.50
January 2000 $12.36 $24.88
December 1999 $12.80 $25.75
November 1999 $14.16 $28.50
October 1999 $14.26 $28.88
September 1999 $12.34 $25
August 1999 $12.96 $26.25
July 1999 $12.60 $25.69
June 1999 $13.52 $27.56
May 1999 $13.80 $56.25
April 1999 $13.15 $53.94
March 1999 $11.69 $47.94
February 1999 $11.53 $47.31
January 1999 $12.58 $51.94
December 1998 $13.29 $54.88
November 1998 $12.99 $53.62
October 1998 $12.83 $53.25
September 1998 $11.62 $48.25
August 1998 $10.30 $42.75
July 1998 $12.71 $53.12
June 1998 $12.98 $54.25
May 1998 $12.97 $54.19
April 1998 $13.92 $58.50
March 1998 $14.06 $59.06
February 1998 $13.55 $56.94
January 1998 $13 $54.88
December 1997 $14.38 $60.69
November 1997 $12.59 $53.12
October 1997 $11.91 $50.50
September 1997 $11.17 $47.38
August 1997 $10.49 $44.50
July 1997 $10.96 $46.75
June 1997 $9.94 $42.38
May 1997 $9.23 $39.38
April 1997 $8.16 $35
March 1997 $8.30 $35.62
February 1997 $8.32 $35.69
January 1997 $8.09 $34.94
December 1996 $7.70 $33.25
November 1996 $8.22 $35.50
October 1996 $6.92 $30.06
September 1996 $6.93 $30.12
August 1996 $6.56 $28.50
July 1996 $6.23 $27.25
June 1996 $6.34 $27.75
May 1996 $5.88 $51.50
April 1996 $5.58 $49.25
March 1996 $5.58 $49.25
February 1996 $5.52 $49
January 1996 $5.49 $48.75
December 1995 $5.63 $50
November 1995 $5.71 $50.75
October 1995 $5.70 $51
September 1995 $5.20 $46.50
August 1995 $5.14 $46
July 1995 $4.80 $43.25
June 1995 $4.49 $40.50
May 1995 $4.38 $39.50
April 1995 $4.06 $36.75
March 1995 $3.94 $35.75
February 1995 $3.97 $36
January 1995 $3.62 $33
December 1994 $3.39 $30.88
November 1994 $3.46 $31.50
October 1994 $3.59 $33
September 1994 $4.15 $38.12
August 1994 $4.14 $38
July 1994 $3.93 $36.25
June 1994 $3.82 $35.25
May 1994 $3.96 $36.50
April 1994 $3.89 $36
March 1994 $3.78 $35
February 1994 $3.83 $35.50
January 1994 $3.71 $34.50
December 1993 $3.79 $35.25
November 1993 $3.56 $33.12
October 1993 $3.61 $33.75
September 1993 $3.88 $36.25
August 1993 $3.93 $36.75
July 1993 $4.01 $37.50
June 1993 $3.70 $34.62
May 1993 $3.42 $32
April 1993 $3.72 $34.75
March 1993 $4.20 $39.25
February 1993 $4.20 $39.25
January 1993 $3.43 $35.25
December 1992 $3.02 $31
November 1992 $2.87 $29.50
October 1992 $2.77 $28.50
September 1992 $2.77 $28.50
August 1992 $2.36 $24.25
July 1992 $2.53 $26
June 1992 $2.63 $27
May 1992 $2.68 $27.50
April 1992 $2.55 $26.25
March 1992 $2.09 $21.50
February 1992 $1.87 $19.25
January 1992 $1.68 $17.25
December 1991 $1.47 $15.12
November 1991 $1.26 $13
October 1991 $1.22 $12.50
September 1991 $1.05 $10.75
August 1991 $1.14 $11.75
July 1991 $1 $10.25
June 1991 $0.84 $8.62
May 1991 $0.86 $8.88
April 1991 $0.83 $8.50
March 1991 $0.78 $8
February 1991 $0.80 $8.25
January 1991 $0.83 $8.50
December 1990 $0.62 $6.38
November 1990 $0.64 $6.62
October 1990 $0.55 $5.62
September 1990 $0.77 $7.88
August 1990 $0.96 $9.88
July 1990 $1.01 $10.38
June 1990 $1.14 $11.75
May 1990 $1.07 $11
April 1990 $0.92 $9.50
March 1990 $0.90 $9.25
February 1990 $0.95 $9.75
January 1990 $0.84 $8.62
December 1989 $1.07 $11
November 1989 $1.16 $11.88
October 1989 $1.24 $12.75
September 1989 $1.68 $17.25
August 1989 $1.75 $18
July 1989 $1.64 $16.88
June 1989 $1.53 $15.75
May 1989 $1.56 $16
April 1989 $1.57 $16.12
March 1989 $1.44 $14.75
February 1989 $1.44 $14.75
January 1989 $1.31 $13.50
December 1988 $1.20 $12.38
November 1988 $1.06 $10.88
October 1988 $1.03 $10.62
September 1988 $0.94 $9.62
August 1988 $1.01 $10.38
July 1988 $1.01 $10.38
June 1988 $0.94 $9.62
May 1988 $0.85 $8.75
April 1988 $0.82 $8.38
March 1988 $0.80 $8.25
February 1988 $0.90 $9.25
January 1988 $0.69 $7.12
December 1987 $0.72 $7.38
November 1987 $0.83 $8.50
October 1987 $0.95 $9.75
September 1987 $1.26 $13
August 1987 $1.26 $13
July 1987 $1.40 $14.38
June 1987 $1.12 $11.50
May 1987 $1.09 $11.25
April 1987 $1 $10.25
March 1987 $1.29 $13.25
February 1987 $1.17 $12
January 1987 $1.32 $13.62
December 1986 $1.26 $13
November 1986 $1.39 $14.25
October 1986 $1.73 $17.75
September 1986 $2.03 $20.88
August 1986 $1.73 $17.75
July 1986 $1.45 $14.88
June 1986 $1.68 $17.25
May 1986 $1.70 $17.50
April 1986 $1.50 $15.38
March 1986 $1.72 $17.62
February 1986 $2.09 $21.50
January 1986 $2.09 $21.50
December 1985 $2.06 $21.12
November 1985 $2.14 $22
October 1985 $1.98 $20.38
September 1985 $2.18 $22.38
August 1985 $2.22 $22.88
July 1985 $2.01 $20.62
June 1985 $1.81 $18.62
May 1985 $1.87 $19.25
April 1985 $1.96 $20.12
March 1985 $1.91 $19.62
February 1985 $2.65 $27.25
January 1985 $2.68 $27.50
December 1984 $2.38 $24.50
November 1984 $2.84 $29.25
October 1984 $3.19 $7.25
September 1984 $3.66 $8.31
August 1984 $3.17 $7.19
July 1984 $3.29 $7.47
June 1984 $3.41 $7.75
May 1984 $3.55 $8.06
April 1984 $3.72 $8.44
March 1984 $3.64 $8.25
February 1984 $3.47 $7.88
January 1984 $3.55 $8.06
December 1983 $3.29 $7.47
November 1983 $3.39 $7.69
October 1983 $3.51 $7.97
September 1983 $3.76 $8.53
August 1983 $3.64 $8.25
July 1983 $3.55 $8.06
June 1983 $2.56 $5.81
May 1983 $2.31 $5.25
April 1983 $2.45 $5.56
March 1983 $2.26 $5.12
February 1983 $2.56 $5.81
January 1983 $2.64 $6
December 1982 $2.42 $5.50
November 1982 $2.34 $5.31
October 1982 $2.29 $5.19
September 1982 $2.12 $4.81
August 1982 $2.31 $5.25
July 1982 $2.37 $5.38
June 1982 $2.40 $5.44
May 1982 $2.62 $5.94
April 1982 $2.56 $5.81
March 1982 $2.56 $5.81
February 1982 $2.73 $6.19
January 1982 $2.84 $6.44
December 1981 $3 $6.81
November 1981 $3.30 $7.50
October 1981 $2.97 $6.75
September 1981 $2.52 $5.72
August 1981 $2.95 $6.70
July 1981 $2.89 $6.56
June 1981 $2.91 $6.61
May 1981 $2.52 $5.72
April 1981 $2.50 $5.67
March 1981 $2.21 $5.02
February 1981 $2.17 $4.92
January 1981 $2.14 $4.85
December 1980 $2.06 $4.68
November 1980 $2.08 $4.71
October 1980 $2.11 $4.78
September 1980 $1.80 $4.08
August 1980 $1.83 $4.15
July 1980 $1.75 $3.97
June 1980 $1.56 $3.55
May 1980 $1.46 $3.30
April 1980 $1.42 $3.23
March 1980 $1.36 $3.09

CFR

List: Champions

Price: $109.09

52 week price:
82.25
120.31

Dividend Yield: 0.03%

5-year range yield:
0.03%
4.04%

Forward Dividend Yield: 3.37%

Payout Ratio: 40.44%

Payout Ratio Range:
31.58%
65.29%

Dividend Per Share: 3.68 USD

Earnings Per Share: 8.98 USD

P/E Ratio: 11.18

Exchange: NYQ

Sector: Financial Services

Industry: Banks - Regional

Volume: 609500

Market Capitalization: 7.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 32

DGR3: 6.39%

DGR5: 7.95%

DGR10: 5.66%

DGR20: 6.53%

Links: