CFR: Cullen/Frost Bankers Inc.

As of Friday, May 22nd, 2026

$ 139.38

+0.37 +0.27%

Open: 139.17
High: 139.98
Low: 138.91
Volume: 311,387
Previous Close on Thursday, May 21st, 2026

$ 139.01

-0.74 -0.53%

Open: 138.92
High: 140.25
Low: 137.94
Volume: 51,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 139.17 139.98 138.91 139.38 311,387 +0.37 +0.27
2026-05-21 138.92 140.25 137.94 139.01 51,419 -0.74 -0.53
2026-05-20 138.57 140.05 137.97 139.75 447,704 +1.52 +1.10
2026-05-19 137.70 138.79 136.12 138.23 639,688 +0.46 +0.33
2026-05-18 136.41 137.97 134.97 137.77 439,036 +3.07 +2.28
2026-05-15 135.72 135.87 133.55 134.70 559,762 -0.55 -0.41
2026-05-14 135.73 137.01 134.87 135.25 425,483 +0.60 +0.45
2026-05-13 136.00 137.15 134.42 134.65 887,795 -1.49 -1.09
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 140.25
On 2026-05-21		 134.97
On 2026-05-18		 4.68 3.47 140.25
On 2026-05-21		 138.91
On 2026-05-22		 -0.96 138.83
10D 140.25
On 2026-05-21		 133.36
On 2026-05-12		 0.53 0.38 139.95
On 2026-05-11		 133.36
On 2026-05-12		 -4.71 137.05
20D 147.33
On 2026-04-30		 133.36
On 2026-05-12		 -2.02 -1.43 147.33
On 2026-04-30		 133.36
On 2026-05-12		 -9.49 139.18
WTD 140.25
On 2026-05-21		 134.97
On 2026-05-18		 4.68 3.47 140.25
On 2026-05-21		 138.91
On 2026-05-22		 -0.96 138.83
MTD 144.81
On 2026-05-01		 133.36
On 2026-05-12		 -5.55 -3.83 144.81
On 2026-05-01		 133.36
On 2026-05-12		 -7.91 138.05
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CFR

Cullen/Frost Bankers Inc.

139.38 +0.37 +0.27 311,387