CFR: Cullen/Frost Bankers Inc.

As of Monday, December 1st, 2025

$ 124.68

+0.96 +0.78%

Open: 123.53
High: 126.40
Low: 123.53
Volume: 483,825
Previous Close on Friday, November 28th, 2025

$ 123.72

-0.92 -0.74%

Open: 123.88
High: 124.31
Low: 123.32
Volume: 199,543

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 123.53 126.40 123.53 124.68 483,825 +0.96 +0.78
2025-11-28 123.88 124.31 123.32 123.72 199,543 -0.92 -0.74
2025-11-26 124.65 125.99 124.57 124.64 367,024 -0.63 -0.50
2025-11-25 123.93 126.44 123.85 125.27 369,105 +1.88 +1.52
2025-11-24 123.23 123.90 122.04 123.39 402,288 -0.25 -0.20
2025-11-21 120.52 123.82 120.31 123.64 535,698 +3.79 +3.16
2025-11-20 121.81 122.80 119.67 119.85 739,847 -1.42 -1.17
2025-11-19 120.62 121.63 119.73 121.27 393,048 +0.78 +0.65
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 126.44
On 2025-11-25		 122.04
On 2025-11-24		 1.04 0.84 126.44
On 2025-11-25		 123.32
On 2025-11-28		 -2.46 124.34
10D 126.44
On 2025-11-25		 119.15
On 2025-11-17		 1.90 1.55 122.75
On 2025-11-17		 119.38
On 2025-11-18		 -2.75 122.69
20D 127.08
On 2025-11-10		 119.15
On 2025-11-17		 1.54 1.25 127.08
On 2025-11-10		 119.15
On 2025-11-17		 -6.24 123.25
WTD 126.40
On 2025-12-01		 123.53
On 2025-12-01		 0.96 0.78 -- -- -- 124.68
MTD 126.40
On 2025-12-01		 123.53
On 2025-12-01		 0.96 0.78 -- -- -- 124.68
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
CFR

Cullen/Frost Bankers Inc.

124.68 +0.96 +0.78 483,825