CFR: Cullen/Frost Bankers Inc.

As of Friday, August 22nd, 2025

$ 130.97

+4.74 +3.76%

Open: 127.01
High: 131.01
Low: 127.01
Volume: 544,589
Previous Close on Thursday, August 21st, 2025

$ 126.23

-0.28 -0.22%

Open: 126.12
High: 127.11
Low: 125.40
Volume: 338,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 127.01 131.01 127.01 130.97 544,589 +4.74 +3.76
2025-08-21 126.12 127.11 125.40 126.23 338,989 -0.28 -0.22
2025-08-20 126.10 126.86 125.03 126.51 385,946 +1.05 +0.84
2025-08-19 125.65 127.20 124.74 125.46 453,018 -0.73 -0.58
2025-08-18 124.20 126.22 123.70 126.19 569,018 +2.07 +1.67
2025-08-15 126.24 127.18 124.10 124.12 687,786 -2.27 -1.80
2025-08-14 124.45 126.40 123.28 126.39 461,739 +0.98 +0.78
2025-08-13 125.81 126.34 124.56 125.41 737,181 +0.56 +0.45
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 131.01
On 2025-08-22		 123.70
On 2025-08-18		 6.85 5.52 127.20
On 2025-08-19		 125.03
On 2025-08-20		 -1.71 127.07
10D 131.01
On 2025-08-22		 121.61
On 2025-08-11		 7.69 6.24 127.18
On 2025-08-15		 123.70
On 2025-08-18		 -2.74 125.81
20D 135.90
On 2025-07-29		 121.34
On 2025-08-07		 -3.96 -2.93 135.90
On 2025-07-29		 121.34
On 2025-08-07		 -10.71 126.71
WTD 131.01
On 2025-08-22		 123.70
On 2025-08-18		 6.85 5.52 127.20
On 2025-08-19		 125.03
On 2025-08-20		 -1.71 127.07
MTD 131.01
On 2025-08-22		 121.34
On 2025-08-07		 3.56 2.79 126.46
On 2025-08-05		 121.34
On 2025-08-07		 -4.04 125.16
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BOX

Box Inc.

31.80 +0.62 +1.99 1,576,191
UNIT

Uniti Group Inc.

6.33 +0.36 +6.03 1,727,844
BHC

Bausch Health Companies Inc.

7.49 -0.01 -0.13 1,869,827
MTN

Vail Resorts Inc.

162.98 +5.87 +3.74 481,391
CFR

Cullen/Frost Bankers Inc.

130.97 +4.74 +3.76 544,589