Cullen/Frost Bankers, Inc. (CFR.PB) stock
CFR.PBNYSENational Commercial BanksFiscal year ends December 31Also trades as CFR
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 10/3027% above fair value
$15.26−0.20 (-1.29%)
Close on Oct 30, 2026Market cap $9.79BP/E 14.6Yield 2.51%
Price history
Cullen/Frost Bankers share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.26
-1.29% on the day
52-week range
$15.21 – $18.60
-18.0% from the high
Change over 52 weeks
-17.1%
From $18.40 on Oct 30, 2025
Average volume
15,877
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.50 | $15.50 | $15.26 | $15.26 | -1.29% | 7,969 |
| Oct 29, 2026 | $15.56 | $15.56 | $15.23 | $15.46 | -0.13% | 9,815 |
| Oct 28, 2026 | $15.66 | $15.66 | $15.38 | $15.48 | -0.48% | 10,086 |
| Oct 27, 2026 | $15.53 | $15.60 | $15.49 | $15.56 | +0.52% | 5,886 |
| Oct 26, 2026 | $15.53 | $15.67 | $15.31 | $15.48 | +0.32% | 10,894 |
| Oct 23, 2026 | $15.50 | $15.50 | $15.36 | $15.43 | +0.21% | 8,787 |
| Oct 22, 2026 | $15.24 | $15.67 | $15.24 | $15.39 | +1.17% | 13,566 |
| Oct 21, 2026 | $15.28 | $15.50 | $15.21 | $15.22 | -1.01% | 15,458 |
| Oct 20, 2026 | $15.51 | $15.67 | $15.25 | $15.37 | -1.35% | 34,577 |
| Oct 19, 2026 | $15.72 | $15.75 | $15.52 | $15.58 | +0.26% | 4,583 |
| Oct 16, 2026 | $15.68 | $15.83 | $15.54 | $15.54 | -0.89% | 12,274 |
| Oct 15, 2026 | $15.56 | $15.86 | $15.45 | $15.68 | +1.29% | 10,295 |
| Oct 14, 2026 | $15.37 | $15.56 | $15.35 | $15.48 | -0.19% | 6,158 |
| Oct 13, 2026 | $15.37 | $15.69 | $15.36 | $15.51 | +0.91% | 3,617 |
| Oct 12, 2026 | $15.51 | $15.68 | $15.36 | $15.37 | -0.90% | 13,849 |
| Oct 9, 2026 | $15.59 | $15.69 | $15.51 | $15.51 | -0.51% | 4,834 |
| Oct 8, 2026 | $15.79 | $15.79 | $15.59 | $15.59 | -1.27% | 15,091 |
| Oct 7, 2026 | $15.77 | $15.81 | $15.60 | $15.79 | -0.37% | 14,194 |
| Oct 6, 2026 | $15.55 | $15.99 | $15.55 | $15.85 | +1.93% | 17,261 |
| Oct 5, 2026 | $15.65 | $15.85 | $15.55 | $15.55 | -1.02% | 10,867 |
| Oct 2, 2026 | $15.91 | $15.99 | $15.65 | $15.71 | -0.95% | 19,722 |
| Oct 1, 2026 | $15.75 | $15.98 | $15.70 | $15.86 | +0.70% | 9,788 |
| Sep 30, 2026 | $15.80 | $15.80 | $15.64 | $15.75 | +0.45% | 12,880 |
| Sep 29, 2026 | $15.80 | $15.89 | $15.68 | $15.68 | -0.41% | 11,148 |
| Sep 28, 2026 | $16.00 | $16.04 | $15.68 | $15.75 | -1.53% | 28,467 |
| Sep 25, 2026 | $16.26 | $16.26 | $15.90 | $15.99 | -1.11% | 3,425 |
| Sep 24, 2026 | $16.03 | $16.17 | $15.89 | $16.17 | -0.08% | 24,557 |
| Sep 23, 2026 | $16.12 | $16.29 | $16.03 | $16.18 | +0.40% | 33,481 |
| Sep 22, 2026 | $16.03 | $16.26 | $15.90 | $16.12 | +0.25% | 33,253 |
| Sep 21, 2026 | $16.14 | $16.16 | $15.98 | $16.08 | +0.12% | 10,618 |
| Sep 18, 2026 | $16.00 | $16.30 | $15.90 | $16.06 | +0.37% | 88,345 |
| Sep 17, 2026 | $15.93 | $16.36 | $15.88 | $16.00 | +0.69% | 27,842 |
| Sep 16, 2026 | $16.02 | $16.28 | $15.87 | $15.89 | -0.97% | 28,284 |
| Sep 15, 2026 | $16.19 | $16.29 | $16.00 | $16.05 | -0.16% | 21,214 |
| Sep 14, 2026 | $16.23 | $16.38 | $16.03 | $16.07 | -0.19% | 11,565 |
| Sep 11, 2026 | $16.13 | $16.38 | $16.08 | $16.10 | +0.05% | 8,316 |
| Sep 10, 2026 | $16.15 | $16.37 | $16.08 | $16.09 | -0.98% | 29,691 |
| Sep 9, 2026 | $16.23 | $16.31 | $16.18 | $16.25 | +0.12% | 9,138 |
| Sep 8, 2026 | $16.23 | $16.38 | $16.23 | $16.23 | 0.00% | 6,621 |
| Sep 4, 2026 | $16.20 | $16.46 | $16.18 | $16.23 | +0.31% | 15,731 |
| Sep 3, 2026 | $16.40 | $16.64 | $16.18 | $16.18 | -1.82% | 12,799 |
| Sep 2, 2026 | $16.37 | $16.68 | $16.31 | $16.48 | +0.80% | 20,555 |
| Sep 1, 2026 | $16.70 | $16.70 | $16.32 | $16.35 | -2.10% | 12,475 |
| Aug 31, 2026 | $17.06 | $17.06 | $16.60 | $16.70 | -3.08% | 14,699 |
| Aug 28, 2026 | $17.22 | $17.32 | $17.21 | $17.23 | +0.06% | 11,574 |
| Aug 27, 2026 | $17.27 | $17.42 | $17.22 | $17.22 | +0.12% | 20,296 |
| Aug 26, 2026 | $17.10 | $17.24 | $17.10 | $17.20 | +0.12% | 8,737 |
| Aug 25, 2026 | $17.14 | $17.25 | $17.07 | $17.18 | +0.61% | 21,808 |
| Aug 24, 2026 | $17.00 | $17.15 | $17.00 | $17.08 | +0.59% | 5,422 |
| Aug 21, 2026 | $16.93 | $17.06 | $16.92 | $16.98 | -0.44% | 31,436 |
| Aug 20, 2026 | $17.00 | $17.12 | $16.87 | $17.05 | -0.06% | 10,250 |
| Aug 19, 2026 | $16.74 | $17.15 | $16.52 | $17.06 | +1.79% | 34,278 |
| Aug 18, 2026 | $16.59 | $16.85 | $16.50 | $16.76 | +0.96% | 60,321 |
| Aug 17, 2026 | $16.62 | $16.68 | $16.56 | $16.60 | -0.48% | 14,591 |
| Aug 14, 2026 | $16.65 | $16.68 | $16.60 | $16.68 | +0.06% | 3,758 |
| Aug 13, 2026 | $16.62 | $16.67 | $16.62 | $16.67 | +0.20% | 3,625 |
| Aug 12, 2026 | $16.56 | $16.65 | $16.56 | $16.64 | +0.20% | 4,194 |
| Aug 11, 2026 | $16.64 | $16.64 | $16.50 | $16.60 | -0.03% | 5,147 |
| Aug 10, 2026 | $16.65 | $16.65 | $16.58 | $16.61 | -0.09% | 19,645 |
| Aug 7, 2026 | $16.66 | $16.66 | $16.63 | $16.63 | -0.15% | 2,808 |
| Aug 6, 2026 | $16.60 | $16.65 | $16.60 | $16.65 | +0.06% | 16,934 |
| Aug 5, 2026 | $16.75 | $16.75 | $16.60 | $16.64 | -0.54% | 8,954 |
| Aug 4, 2026 | $16.67 | $16.80 | $16.59 | $16.73 | +0.57% | 46,146 |
| Aug 3, 2026 | $16.61 | $16.72 | $16.60 | $16.63 | +0.57% | 14,702 |
| Jul 31, 2026 | $16.51 | $16.72 | $16.49 | $16.54 | +0.06% | 21,108 |
| Jul 30, 2026 | $16.50 | $16.58 | $16.48 | $16.53 | +0.12% | 8,023 |
| Jul 29, 2026 | $16.55 | $16.64 | $16.51 | $16.51 | -0.48% | 8,526 |
| Jul 28, 2026 | $16.55 | $16.67 | $16.55 | $16.59 | -0.21% | 6,311 |
| Jul 27, 2026 | $16.52 | $16.67 | $16.52 | $16.63 | +0.64% | 33,611 |
| Jul 24, 2026 | $16.62 | $16.66 | $16.49 | $16.52 | -0.06% | 7,209 |
| Jul 23, 2026 | $16.65 | $16.68 | $16.53 | $16.53 | -0.78% | 10,406 |
| Jul 22, 2026 | $16.62 | $16.79 | $16.62 | $16.66 | +0.06% | 6,523 |
| Jul 21, 2026 | $16.62 | $16.78 | $16.62 | $16.65 | -0.24% | 13,376 |
| Jul 20, 2026 | $16.61 | $16.72 | $16.61 | $16.69 | -0.18% | 12,431 |
| Jul 17, 2026 | $16.54 | $16.72 | $16.54 | $16.72 | +0.75% | 20,965 |
| Jul 16, 2026 | $16.57 | $16.60 | $16.50 | $16.60 | +0.21% | 7,161 |
| Jul 15, 2026 | $16.41 | $16.57 | $16.41 | $16.56 | +0.56% | 7,196 |
| Jul 14, 2026 | $16.43 | $16.47 | $16.39 | $16.47 | +0.48% | 6,835 |
| Jul 13, 2026 | $16.40 | $16.44 | $16.39 | $16.39 | -0.18% | 4,186 |
| Jul 10, 2026 | $16.52 | $16.52 | $16.40 | $16.42 | -0.30% | 6,106 |
| Jul 9, 2026 | $16.44 | $16.55 | $16.44 | $16.47 | +0.29% | 11,488 |
| Jul 8, 2026 | $16.52 | $16.52 | $16.40 | $16.42 | -0.80% | 15,641 |
| Jul 7, 2026 | $16.48 | $16.59 | $16.48 | $16.56 | +0.03% | 18,998 |
| Jul 6, 2026 | $16.55 | $16.62 | $16.50 | $16.55 | +0.36% | 14,962 |
| Jul 2, 2026 | $16.56 | $16.59 | $16.47 | $16.49 | +0.06% | 18,779 |
| Jul 1, 2026 | $16.49 | $16.60 | $16.44 | $16.48 | +0.24% | 14,838 |
| Jun 30, 2026 | $16.65 | $16.65 | $16.44 | $16.44 | -0.84% | 45,695 |
| Jun 29, 2026 | $16.49 | $16.65 | $16.40 | $16.58 | +1.16% | 24,480 |
| Jun 26, 2026 | $16.37 | $16.44 | $16.35 | $16.39 | 0.00% | 4,826 |
| Jun 25, 2026 | $16.53 | $16.53 | $16.39 | $16.39 | -0.12% | 9,925 |
| Jun 24, 2026 | $16.40 | $16.43 | $16.40 | $16.41 | -0.09% | 3,838 |
| Jun 23, 2026 | $16.48 | $16.49 | $16.43 | $16.43 | -0.27% | 11,658 |
| Jun 22, 2026 | $16.44 | $16.53 | $16.40 | $16.47 | -0.48% | 12,877 |
| Jun 18, 2026 | $16.57 | $16.60 | $16.55 | $16.55 | -0.03% | 7,249 |
| Jun 17, 2026 | $16.56 | $16.58 | $16.56 | $16.56 | -0.03% | 6,629 |
| Jun 16, 2026 | $16.50 | $16.56 | $16.50 | $16.56 | -0.18% | 4,292 |
| Jun 15, 2026 | $16.60 | $16.60 | $16.55 | $16.59 | +0.66% | 7,633 |
| Jun 12, 2026 | $16.52 | $16.59 | $16.48 | $16.48 | -0.24% | 11,482 |
| Jun 11, 2026 | $16.42 | $16.53 | $16.40 | $16.52 | +0.43% | 18,171 |
| Jun 10, 2026 | $16.50 | $16.60 | $16.45 | $16.45 | -0.30% | 6,687 |
| Jun 9, 2026 | $16.52 | $16.56 | $16.45 | $16.50 | -0.30% | 9,113 |
| Jun 8, 2026 | $16.54 | $16.61 | $16.51 | $16.55 | +0.06% | 3,257 |
| Jun 5, 2026 | $16.59 | $16.59 | $16.52 | $16.54 | -0.48% | 6,473 |
| Jun 4, 2026 | $16.50 | $16.72 | $16.50 | $16.62 | +0.12% | 6,359 |
| Jun 3, 2026 | $16.72 | $16.72 | $16.54 | $16.60 | -0.72% | 9,879 |
| Jun 2, 2026 | $16.67 | $16.76 | $16.65 | $16.72 | +0.12% | 29,397 |
| Jun 1, 2026 | $16.64 | $16.71 | $16.60 | $16.70 | +0.06% | 12,659 |
| May 29, 2026 | $16.70 | $16.77 | $16.69 | $16.69 | -1.59% | 12,437 |
| May 28, 2026 | $16.98 | $17.02 | $16.91 | $16.96 | -0.12% | 10,054 |
| May 27, 2026 | $16.93 | $17.00 | $16.92 | $16.98 | +0.18% | 9,073 |
| May 26, 2026 | $16.95 | $17.01 | $16.95 | $16.95 | +0.24% | 5,807 |
| May 22, 2026 | $16.88 | $16.94 | $16.88 | $16.91 | +0.17% | 8,653 |
| May 21, 2026 | $16.97 | $16.97 | $16.84 | $16.88 | -0.52% | 19,755 |
| May 20, 2026 | $16.94 | $16.99 | $16.86 | $16.97 | +0.11% | 8,623 |
| May 19, 2026 | $17.03 | $17.04 | $16.95 | $16.95 | -0.18% | 6,513 |
| May 18, 2026 | $16.97 | $17.11 | $16.97 | $16.98 | -0.35% | 4,762 |
| May 15, 2026 | $17.02 | $17.08 | $16.98 | $17.04 | -0.38% | 19,494 |
| May 14, 2026 | $17.11 | $17.15 | $17.01 | $17.11 | +0.32% | 23,414 |
| May 13, 2026 | $17.02 | $17.16 | $17.02 | $17.05 | +0.23% | 2,615 |
| May 12, 2026 | $17.07 | $17.19 | $17.01 | $17.01 | -0.70% | 10,965 |
| May 11, 2026 | $17.20 | $17.20 | $17.05 | $17.13 | -0.41% | 6,403 |
| May 8, 2026 | $17.12 | $17.20 | $17.10 | $17.20 | +0.82% | 8,561 |
| May 7, 2026 | $17.05 | $17.13 | $17.03 | $17.06 | -0.29% | 28,399 |
| May 6, 2026 | $17.07 | $17.12 | $17.07 | $17.11 | +0.47% | 8,485 |
| May 5, 2026 | $17.00 | $17.13 | $17.00 | $17.03 | +0.11% | 7,706 |
| May 4, 2026 | $17.07 | $17.18 | $17.00 | $17.01 | -0.35% | 10,012 |
| May 1, 2026 | $17.07 | $17.18 | $17.07 | $17.07 | -0.23% | 12,119 |
| Apr 30, 2026 | $17.02 | $17.12 | $17.02 | $17.11 | +0.53% | 7,915 |
| Apr 29, 2026 | $17.24 | $17.24 | $17.02 | $17.02 | -0.76% | 10,298 |
| Apr 28, 2026 | $17.25 | $17.25 | $17.15 | $17.15 | -0.58% | 3,585 |
| Apr 27, 2026 | $17.29 | $17.34 | $17.25 | $17.25 | -0.23% | 7,830 |
| Apr 24, 2026 | $17.17 | $17.29 | $17.17 | $17.29 | +0.70% | 6,684 |
| Apr 23, 2026 | $17.23 | $17.25 | $17.16 | $17.17 | +0.12% | 16,137 |
| Apr 22, 2026 | $17.14 | $17.22 | $17.14 | $17.15 | 0.00% | 4,007 |
| Apr 21, 2026 | $17.17 | $17.27 | $17.15 | $17.15 | -0.12% | 4,178 |
| Apr 20, 2026 | $17.30 | $17.30 | $17.17 | $17.17 | -0.29% | 6,211 |
| Apr 17, 2026 | $17.31 | $17.35 | $17.20 | $17.22 | +0.26% | 46,469 |
| Apr 16, 2026 | $17.30 | $17.30 | $17.17 | $17.18 | -0.26% | 6,468 |
| Apr 15, 2026 | $17.35 | $17.36 | $17.14 | $17.22 | -0.82% | 35,632 |
| Apr 14, 2026 | $17.34 | $17.38 | $17.26 | $17.36 | +0.59% | 7,548 |
| Apr 13, 2026 | $17.24 | $17.27 | $17.21 | $17.26 | -0.06% | 12,028 |
| Apr 10, 2026 | $17.21 | $17.28 | $17.15 | $17.27 | +0.70% | 7,114 |
| Apr 9, 2026 | $17.19 | $17.20 | $17.12 | $17.15 | +0.18% | 7,654 |
| Apr 8, 2026 | $17.17 | $17.28 | $17.09 | $17.12 | +0.29% | 10,958 |
| Apr 7, 2026 | $17.00 | $17.07 | $16.89 | $17.07 | +0.41% | 7,557 |
| Apr 6, 2026 | $17.00 | $17.17 | $17.00 | $17.00 | 0.00% | 7,356 |
| Apr 2, 2026 | $16.93 | $17.03 | $16.93 | $17.00 | -0.06% | 5,556 |
| Apr 1, 2026 | $16.97 | $17.10 | $16.97 | $17.01 | +0.24% | 8,647 |
| Mar 31, 2026 | $17.14 | $17.17 | $16.92 | $16.97 | -1.05% | 59,783 |
| Mar 30, 2026 | $17.06 | $17.16 | $16.95 | $17.15 | +0.53% | 12,567 |
| Mar 27, 2026 | $17.30 | $17.54 | $17.06 | $17.06 | -1.73% | 15,366 |
| Mar 26, 2026 | $17.45 | $17.63 | $17.35 | $17.36 | -0.80% | 7,528 |
| Mar 25, 2026 | $17.59 | $17.62 | $17.50 | $17.50 | +0.11% | 3,127 |
| Mar 24, 2026 | $17.43 | $17.48 | $17.42 | $17.48 | +0.29% | 3,496 |
| Mar 23, 2026 | $17.48 | $17.48 | $17.30 | $17.43 | +0.81% | 2,577 |
| Mar 20, 2026 | $17.43 | $17.50 | $17.29 | $17.29 | -1.03% | 16,091 |
| Mar 19, 2026 | $17.55 | $17.55 | $17.41 | $17.47 | -0.46% | 5,047 |
| Mar 18, 2026 | $17.45 | $17.60 | $17.45 | $17.55 | +0.14% | 5,423 |
| Mar 17, 2026 | $17.45 | $17.65 | $17.45 | $17.53 | +0.43% | 14,261 |
| Mar 16, 2026 | $17.53 | $17.57 | $17.38 | $17.45 | +0.29% | 6,411 |
| Mar 13, 2026 | $17.46 | $17.57 | $17.40 | $17.40 | -0.34% | 6,188 |
| Mar 12, 2026 | $17.47 | $17.63 | $17.45 | $17.46 | -0.68% | 8,799 |
| Mar 11, 2026 | $17.49 | $17.65 | $17.49 | $17.58 | +0.46% | 18,011 |
| Mar 10, 2026 | $17.62 | $17.63 | $17.50 | $17.50 | 0.00% | 4,224 |
| Mar 9, 2026 | $17.50 | $17.65 | $17.50 | $17.50 | -0.85% | 6,533 |
| Mar 6, 2026 | $17.78 | $17.78 | $17.60 | $17.65 | -0.73% | 8,573 |
| Mar 5, 2026 | $17.85 | $17.87 | $17.78 | $17.78 | -0.56% | 11,706 |
| Mar 4, 2026 | $17.83 | $17.95 | $17.83 | $17.88 | +0.17% | 4,223 |
| Mar 3, 2026 | $17.82 | $17.88 | $17.77 | $17.85 | -0.61% | 9,718 |
| Mar 2, 2026 | $18.01 | $18.01 | $17.88 | $17.96 | +0.17% | 3,625 |
| Feb 27, 2026 | $17.99 | $17.99 | $17.87 | $17.93 | -1.42% | 14,793 |
| Feb 26, 2026 | $18.15 | $18.22 | $18.15 | $18.19 | -0.45% | 2,887 |
| Feb 25, 2026 | $18.20 | $18.37 | $18.17 | $18.27 | +0.66% | 7,848 |
| Feb 24, 2026 | $18.08 | $18.20 | $18.08 | $18.15 | +0.22% | 7,399 |
| Feb 23, 2026 | $18.28 | $18.28 | $18.10 | $18.11 | -0.74% | 3,585 |
| Feb 20, 2026 | $18.26 | $18.28 | $18.23 | $18.24 | +0.16% | 5,439 |
| Feb 19, 2026 | $18.24 | $18.24 | $18.15 | $18.22 | -0.30% | 4,366 |
| Feb 18, 2026 | $18.25 | $18.33 | $18.25 | $18.27 | +0.16% | 7,860 |
| Feb 17, 2026 | $18.13 | $18.24 | $18.08 | $18.24 | +0.66% | 10,836 |
| Feb 13, 2026 | $17.93 | $18.13 | $17.93 | $18.12 | +0.55% | 3,937 |
| Feb 12, 2026 | $17.85 | $18.02 | $17.85 | $18.02 | +0.84% | 9,276 |
| Feb 11, 2026 | $17.77 | $17.89 | $17.77 | $17.87 | +0.17% | 10,204 |
| Feb 10, 2026 | $17.66 | $17.84 | $17.64 | $17.84 | +0.79% | 3,301 |
| Feb 9, 2026 | $17.62 | $17.72 | $17.62 | $17.70 | +0.45% | 7,102 |
| Feb 6, 2026 | $17.61 | $17.72 | $17.61 | $17.62 | +0.06% | 5,887 |
| Feb 5, 2026 | $17.66 | $17.69 | $17.61 | $17.61 | -0.23% | 14,770 |
| Feb 4, 2026 | $17.65 | $17.69 | $17.65 | $17.65 | 0.00% | 3,127 |
| Feb 3, 2026 | $17.78 | $17.78 | $17.64 | $17.65 | -0.23% | 14,414 |
| Feb 2, 2026 | $17.63 | $17.83 | $17.63 | $17.69 | +0.08% | 13,358 |
| Jan 30, 2026 | $17.61 | $17.82 | $17.61 | $17.68 | +0.31% | 25,498 |
| Jan 29, 2026 | $17.71 | $17.71 | $17.60 | $17.62 | -0.23% | 4,537 |
| Jan 28, 2026 | $17.84 | $17.84 | $17.66 | $17.66 | -0.56% | 6,553 |
| Jan 27, 2026 | $17.80 | $17.90 | $17.76 | $17.76 | -0.22% | 5,663 |
| Jan 26, 2026 | $17.93 | $17.94 | $17.80 | $17.80 | -0.28% | 16,963 |
| Jan 23, 2026 | $17.82 | $18.00 | $17.82 | $17.85 | +0.06% | 7,242 |
| Jan 22, 2026 | $17.78 | $18.09 | $17.78 | $17.84 | +0.22% | 27,567 |
| Jan 21, 2026 | $17.69 | $17.80 | $17.62 | $17.80 | +1.31% | 5,958 |
| Jan 20, 2026 | $17.69 | $17.72 | $17.56 | $17.57 | -1.24% | 10,003 |
| Jan 16, 2026 | $17.81 | $17.81 | $17.70 | $17.79 | -0.11% | 13,749 |
| Jan 15, 2026 | $17.69 | $17.81 | $17.62 | $17.81 | +1.08% | 16,955 |
| Jan 14, 2026 | $17.58 | $17.66 | $17.58 | $17.62 | -0.05% | 3,407 |
| Jan 13, 2026 | $17.62 | $17.67 | $17.58 | $17.63 | +0.39% | 10,411 |
| Jan 12, 2026 | $17.50 | $17.60 | $17.50 | $17.56 | +0.20% | 5,323 |
| Jan 9, 2026 | $17.51 | $17.60 | $17.50 | $17.53 | -0.03% | 8,804 |
| Jan 8, 2026 | $17.53 | $17.60 | $17.53 | $17.53 | -0.06% | 4,092 |
| Jan 7, 2026 | $17.58 | $17.63 | $17.54 | $17.54 | +0.11% | 13,971 |
| Jan 6, 2026 | $17.60 | $17.62 | $17.52 | $17.52 | 0.00% | 5,680 |
| Jan 5, 2026 | $17.52 | $17.69 | $17.52 | $17.52 | -0.06% | 12,040 |
| Jan 2, 2026 | $17.42 | $17.61 | $17.42 | $17.53 | +0.98% | 6,124 |
| Dec 31, 2025 | $17.44 | $17.45 | $17.36 | $17.36 | -0.46% | 45,595 |
| Dec 30, 2025 | $17.42 | $17.50 | $17.41 | $17.44 | -0.17% | 6,629 |
| Dec 29, 2025 | $17.44 | $17.57 | $17.41 | $17.47 | -0.40% | 13,804 |
| Dec 26, 2025 | $17.50 | $17.59 | $17.46 | $17.54 | +0.06% | 12,352 |
| Dec 24, 2025 | $17.48 | $17.53 | $17.42 | $17.53 | +0.06% | 11,995 |
| Dec 23, 2025 | $17.60 | $17.65 | $17.50 | $17.52 | -0.74% | 11,552 |
| Dec 22, 2025 | $17.61 | $17.70 | $17.61 | $17.65 | +0.06% | 3,054 |
| Dec 19, 2025 | $17.68 | $17.78 | $17.64 | $17.64 | -0.17% | 9,155 |
| Dec 18, 2025 | $17.69 | $17.76 | $17.63 | $17.67 | +0.07% | 8,638 |
| Dec 17, 2025 | $17.70 | $17.81 | $17.61 | $17.66 | -0.40% | 11,542 |
| Dec 16, 2025 | $17.76 | $17.87 | $17.68 | $17.73 | -0.17% | 23,212 |
| Dec 15, 2025 | $17.77 | $17.88 | $17.75 | $17.76 | +0.06% | 13,724 |
| Dec 12, 2025 | $17.75 | $17.89 | $17.75 | $17.75 | -0.33% | 9,629 |
| Dec 11, 2025 | $17.75 | $17.90 | $17.75 | $17.81 | +0.50% | 7,472 |
| Dec 10, 2025 | $17.65 | $17.88 | $17.65 | $17.72 | +0.23% | 5,186 |
| Dec 9, 2025 | $17.65 | $17.86 | $17.65 | $17.68 | +0.17% | 7,067 |
| Dec 8, 2025 | $17.66 | $17.72 | $17.65 | $17.65 | -0.62% | 14,103 |
| Dec 5, 2025 | $17.66 | $17.76 | $17.66 | $17.76 | +0.28% | 5,319 |
| Dec 4, 2025 | $17.80 | $17.80 | $17.71 | $17.71 | -0.27% | 10,768 |
| Dec 3, 2025 | $17.75 | $17.76 | $17.69 | $17.76 | -0.12% | 6,597 |
| Dec 2, 2025 | $17.81 | $17.93 | $17.71 | $17.78 | -0.34% | 9,469 |
| Dec 1, 2025 | $17.87 | $17.96 | $17.81 | $17.84 | -0.67% | 8,269 |
| Nov 28, 2025 | $18.00 | $18.00 | $17.87 | $17.96 | -1.48% | 5,383 |
| Nov 26, 2025 | $18.09 | $18.28 | $18.09 | $18.23 | +0.77% | 11,152 |
| Nov 25, 2025 | $18.20 | $18.20 | $18.05 | $18.09 | -0.05% | 5,051 |
| Nov 24, 2025 | $18.03 | $18.10 | $18.01 | $18.10 | +0.33% | 4,585 |
| Nov 21, 2025 | $17.93 | $18.04 | $17.90 | $18.04 | +0.33% | 5,779 |
| Nov 20, 2025 | $18.08 | $18.08 | $17.93 | $17.98 | -0.55% | 11,868 |
| Nov 19, 2025 | $18.03 | $18.09 | $18.01 | $18.08 | +0.17% | 4,143 |
| Nov 18, 2025 | $18.17 | $18.17 | $18.05 | $18.05 | -0.28% | 5,961 |
| Nov 17, 2025 | $18.25 | $18.32 | $18.07 | $18.10 | -1.23% | 14,268 |
| Nov 14, 2025 | $18.32 | $18.43 | $18.30 | $18.33 | -0.13% | 12,015 |
| Nov 13, 2025 | $18.40 | $18.53 | $18.33 | $18.35 | -0.83% | 3,853 |
| Nov 12, 2025 | $18.52 | $18.60 | $18.45 | $18.50 | -0.06% | 9,150 |
| Nov 11, 2025 | $18.51 | $18.55 | $18.48 | $18.52 | -0.30% | 2,545 |
| Nov 10, 2025 | $18.55 | $18.59 | $18.43 | $18.57 | +0.91% | 6,127 |
| Nov 7, 2025 | $18.40 | $18.50 | $18.36 | $18.40 | -0.63% | 4,698 |
| Nov 6, 2025 | $18.44 | $18.56 | $18.33 | $18.52 | -0.11% | 11,873 |
| Nov 5, 2025 | $18.45 | $18.54 | $18.35 | $18.54 | +0.98% | 8,075 |
| Nov 4, 2025 | $18.40 | $18.45 | $18.33 | $18.36 | -0.54% | 2,357 |
| Nov 3, 2025 | $18.50 | $18.50 | $18.46 | $18.46 | -0.11% | 6,783 |
| Oct 31, 2025 | $18.51 | $18.51 | $18.37 | $18.48 | +0.43% | 17,049 |
| Oct 30, 2025 | $18.44 | $18.53 | $18.30 | $18.40 | +0.16% | 48,866 |
| Oct 29, 2025 | $18.46 | $18.46 | $18.32 | $18.37 | +0.10% | 12,059 |
| Oct 28, 2025 | $18.39 | $18.48 | $18.32 | $18.35 | +0.06% | 11,069 |
| Oct 27, 2025 | $18.20 | $18.34 | $18.19 | $18.34 | +0.66% | 16,216 |
| Oct 24, 2025 | $18.23 | $18.24 | $18.16 | $18.22 | +0.61% | 13,957 |
| Oct 23, 2025 | $18.05 | $18.22 | $18.05 | $18.11 | +0.17% | 5,019 |
| Oct 22, 2025 | $18.20 | $18.20 | $18.06 | $18.08 | -0.06% | 8,499 |
| Oct 21, 2025 | $18.17 | $18.19 | $18.09 | $18.09 | +0.33% | 8,895 |
| Oct 20, 2025 | $18.05 | $18.25 | $17.94 | $18.03 | – | 7,877 |
Seasonality
CFR.PB return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 0.6% | -2.2% | -2.4% | 1.1% | -1.0% | 2.8% | 3.6% | -3.3% | -1.1% | 0.9% | -2.0% |
| Months up | 4 of 6 | 3 of 6 | 1 of 6 | 3 of 6 | 4 of 6 | 3 of 6 | 4 of 6 | 4 of 6 | 2 of 6 | 2 of 6 | 2 of 5 | 3 of 6 |
| 2026 | 1.8% | 3.0% | -5.4% | 0.8% | -0.8% | -1.5% | 0.6% | 2.6% | -5.7% | -3.1% | ||
| 2025 | 5.3% | -0.2% | -2.1% | -4.8% | 2.3% | 3.1% | -0.3% | 5.9% | -0.3% | 2.3% | -1.3% | -3.3% |
| 2024 | 4.8% | 6.4% | -0.4% | -5.1% | 1.3% | -4.4% | 3.8% | 16.9% | 3.6% | -6.4% | -3.1% | -10.3% |
| 2023 | 8.3% | 1.0% | -3.8% | 1.6% | -5.0% | 4.9% | -1.9% | -1.0% | -9.0% | -3.6% | 7.2% | 4.3% |
| 2022 | -7.9% | -5.8% | -2.2% | -8.3% | 6.4% | -8.8% | 12.1% | -3.8% | -9.6% | 4.8% | 4.9% | -7.6% |
| 2021 | -1.9% | -0.6% | 0.8% | 1.2% | 2.1% | 0.6% | 2.5% | 1.2% | 1.1% | -0.6% | -3.0% | 2.5% |
| 2020 | 2.2% |