CFR: Cullen/Frost Bankers Inc.

As of Thursday, July 30th, 2026

$ 163.49

-3.44 -2.06%

Open: 169.09
High: 169.09
Low: 162.09
Volume: 853,153
Previous Close on Wednesday, July 29th, 2026

$ 166.93

-0.13 -0.08%

Open: 165.15
High: 168.65
Low: 164.85
Volume: 69,079

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 169.09 169.09 162.09 163.49 853,153 -3.44 -2.06
2026-07-29 165.15 168.65 164.85 166.93 69,079 -0.13 -0.08
2026-07-28 161.76 167.68 161.65 167.06 694,011 +3.18 +1.94
2026-07-27 164.76 166.25 163.46 163.88 682,086 -0.35 -0.21
2026-07-24 162.04 165.16 161.43 164.23 749,143 +2.77 +1.72
2026-07-23 161.74 161.92 159.75 161.46 611,383 -0.80 -0.49
2026-07-22 160.60 163.04 160.60 162.26 648,304 -0.17 -0.10
2026-07-21 162.04 162.66 160.68 162.43 836,645 +0.36 +0.22
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 169.09
On 2026-07-30		 161.43
On 2026-07-24		 2.03 1.26 165.16
On 2026-07-24		 165.16
On 2026-07-24		 0.00 165.12
10D 169.09
On 2026-07-30		 159.27
On 2026-07-20		 -0.03 -0.02 163.67
On 2026-07-17		 159.27
On 2026-07-20		 -2.69 163.55
20D 169.09
On 2026-07-30		 152.19
On 2026-07-08		 7.74 4.97 157.51
On 2026-07-07		 152.19
On 2026-07-08		 -3.38 160.35
WTD 169.09
On 2026-07-30		 161.65
On 2026-07-28		 -0.74 -0.45 166.25
On 2026-07-27		 166.25
On 2026-07-27		 0.00 165.34
MTD 169.09
On 2026-07-30		 152.19
On 2026-07-08		 8.97 5.81 157.51
On 2026-07-07		 152.19
On 2026-07-08		 -3.38 160.13
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
RCMP

NASDAQ Capital Market Composite Index

136.90 +6.50 +4.99
KRC

Kilroy Realty Corporation

39.54 +0.11 +0.28 1,267,548
CIEN

Ciena Corporation

372.07 +41.70 +12.62 2,461,202
CFR

Cullen/Frost Bankers Inc.

163.49 -3.44 -2.06 853,153