CFR: Cullen/Frost Bankers Inc.

As of Thursday, May 8th, 2025

$ 125.00

+2.41 +1.97%

Open: 123.73
High: 125.95
Low: 123.12
Volume: 335,260
Previous Close on Wednesday, May 7th, 2025

$ 122.59

+0.20 +0.16%

Open: 123.47
High: 124.04
Low: 121.85
Volume: 252,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 123.73 125.95 123.12 125.00 335,260 +2.41 +1.97
2025-05-07 123.47 124.04 121.85 122.59 252,366 +0.20 +0.16
2025-05-06 122.09 123.85 121.27 122.39 344,766 -1.27 -1.03
2025-05-05 124.46 125.47 123.37 123.66 485,731 -1.57 -1.25
2025-05-02 121.57 125.50 120.80 125.23 550,290 +4.89 +4.06
2025-05-01 117.69 121.77 116.47 120.34 838,465 +3.87 +3.32
2025-04-30 115.09 116.64 114.29 116.47 723,691 -1.16 -0.99
2025-04-29 116.36 118.26 115.94 117.63 403,154 +0.86 +0.74
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 125.95
On 2025-05-08		 120.80
On 2025-05-02		 4.66 3.87 125.50
On 2025-05-02		 121.27
On 2025-05-06		 -3.37 123.77
10D 125.95
On 2025-05-08		 114.29
On 2025-04-30		 8.65 7.43 125.50
On 2025-05-02		 121.27
On 2025-05-06		 -3.37 120.54
20D 125.95
On 2025-05-08		 103.70
On 2025-04-10		 10.49 9.16 112.89
On 2025-04-10		 104.38
On 2025-04-11		 -7.54 115.98
WTD 125.95
On 2025-05-08		 121.27
On 2025-05-06		 -0.23 -0.18 125.47
On 2025-05-05		 121.27
On 2025-05-06		 -3.35 123.41
MTD 125.95
On 2025-05-08		 116.47
On 2025-05-01		 8.53 7.32 125.50
On 2025-05-02		 121.27
On 2025-05-06		 -3.37 123.20
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CFR

Cullen/Frost Bankers Inc.

125.00 +2.41 +1.97 335,260