CFR: Cullen/Frost Bankers Inc.

As of Thursday, April 30th, 2026

$ 144.93

+2.13 +1.49%

Open: 140.19
High: 147.33
Low: 140.19
Volume: 78,024
Previous Close on Wednesday, April 29th, 2026

$ 142.80

-0.64 -0.45%

Open: 144.63
High: 144.63
Low: 141.79
Volume: 590,763

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 140.19 147.33 140.19 144.93 78,024 +2.13 +1.49
2026-04-29 144.63 144.63 141.79 142.80 590,763 -0.64 -0.45
2026-04-28 145.09 145.29 143.05 143.44 400,675 -0.12 -0.08
2026-04-27 142.11 144.72 141.85 143.56 524,929 +2.16 +1.53
2026-04-24 144.56 145.67 141.07 141.40 431,794 -3.49 -2.41
2026-04-23 143.63 145.30 143.17 144.89 363,293 +1.86 +1.30
2026-04-22 143.20 143.97 141.98 143.03 518,316 +0.26 +0.18
2026-04-21 144.41 145.88 142.75 142.77 546,971 -1.64 -1.14
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 147.33
On 2026-04-30		 140.19
On 2026-04-30		 0.04 0.03 145.67
On 2026-04-24		 141.79
On 2026-04-29		 -2.66 143.23
10D 147.33
On 2026-04-30		 140.19
On 2026-04-30		 3.40 2.40 145.88
On 2026-04-21		 141.07
On 2026-04-24		 -3.30 143.46
20D 147.33
On 2026-04-30		 136.76
On 2026-04-02		 6.28 4.53 145.35
On 2026-04-09		 140.29
On 2026-04-13		 -3.48 142.64
WTD 147.33
On 2026-04-30		 140.19
On 2026-04-30		 3.53 2.50 145.29
On 2026-04-28		 141.79
On 2026-04-29		 -2.41 143.68
MTD 147.33
On 2026-04-30		 136.76
On 2026-04-02		 7.85 5.73 145.35
On 2026-04-09		 140.29
On 2026-04-13		 -3.48 142.45
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,589,895
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,506
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,595
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,611
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 729,539,444
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,398,758
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
CFR

Cullen/Frost Bankers Inc.

144.93 +2.13 +1.49 78,024