CFR: Cullen/Frost Bankers Inc.

As of Tuesday, December 30th, 2025

$ 128.27

-0.49 -0.38%

Open: 128.73
High: 128.73
Low: 127.51
Volume: 283,794
Previous Close on Monday, December 29th, 2025

$ 128.76

+0.16 +0.12%

Open: 128.96
High: 129.17
Low: 127.58
Volume: 43,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 128.73 128.73 127.51 128.27 283,794 -0.49 -0.38
2025-12-29 128.96 129.17 127.58 128.76 43,179 +0.16 +0.12
2025-12-26 129.08 129.08 127.69 128.60 234,755 -0.39 -0.30
2025-12-24 129.80 129.87 127.52 128.99 12,774 -0.32 -0.25
2025-12-23 129.55 130.25 128.61 129.31 34,429 -0.11 -0.08
2025-12-22 129.06 130.55 129.06 129.42 253,222 +0.40 +0.31
2025-12-19 128.36 129.31 127.74 129.02 836,537 +0.28 +0.22
2025-12-18 129.16 129.79 127.47 128.74 471,265 +0.37 +0.29
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 130.25
On 2025-12-23		 127.51
On 2025-12-30		 -1.15 -0.89 130.25
On 2025-12-23		 127.51
On 2025-12-30		 -2.10 128.79
10D 130.55
On 2025-12-22		 127.15
On 2025-12-16		 -1.15 -0.89 130.55
On 2025-12-22		 127.51
On 2025-12-30		 -2.33 128.81
20D 131.54
On 2025-12-11		 122.98
On 2025-12-02		 3.59 2.88 131.54
On 2025-12-11		 127.15
On 2025-12-16		 -3.34 128.14
WTD 129.17
On 2025-12-29		 127.51
On 2025-12-30		 -0.33 -0.26 129.17
On 2025-12-29		 127.51
On 2025-12-30		 -1.29 128.52
MTD 131.54
On 2025-12-11		 122.98
On 2025-12-02		 3.59 2.88 131.54
On 2025-12-11		 127.15
On 2025-12-16		 -3.34 128.14
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
INDB

Independent Bank Corp.

73.75 -0.94 -1.26 167,478
RIOT

Riot Blockchain Inc.

12.70 -0.51 -3.86 13,661,569
FCX

Freeport-McMoRan Inc.

51.41 -0.07 -0.14 9,990,521
VDC

Vanguard Consumer Staples ETF

212.35 -0.58 -0.27 106,953
CFR

Cullen/Frost Bankers Inc.

128.27 -0.49 -0.38 283,794