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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.53 | $15.67 | $15.23 | $15.26 | -1.07% | 44,650 |
| Oct 19, 2026 | $15.72 | $15.75 | $15.21 | $15.43 | -0.74% | 76,971 |
| Oct 12, 2026 | $15.51 | $15.86 | $15.35 | $15.54 | +0.19% | 46,193 |
| Oct 5, 2026 | $15.65 | $15.99 | $15.51 | $15.51 | -1.27% | 62,247 |
| Sep 28, 2026 | $16.00 | $16.04 | $15.64 | $15.71 | -1.75% | 82,005 |
| Sep 21, 2026 | $16.14 | $16.29 | $15.89 | $15.99 | -0.44% | 105,334 |
| Sep 14, 2026 | $16.23 | $16.38 | $15.87 | $16.06 | -0.25% | 177,250 |
| Sep 8, 2026 | $16.23 | $16.38 | $16.08 | $16.10 | -0.80% | 53,766 |
| Aug 31, 2026 | $17.06 | $17.06 | $16.18 | $16.23 | -5.80% | 76,259 |
| Aug 24, 2026 | $17.00 | $17.42 | $17.00 | $17.23 | +1.50% | 67,837 |
| Aug 17, 2026 | $16.62 | $17.15 | $16.50 | $16.98 | +1.77% | 150,876 |
| Aug 10, 2026 | $16.65 | $16.68 | $16.50 | $16.68 | +0.33% | 36,369 |
| Aug 3, 2026 | $16.61 | $16.80 | $16.59 | $16.63 | +0.51% | 89,544 |
| Jul 27, 2026 | $16.52 | $16.72 | $16.48 | $16.54 | +0.12% | 77,579 |
| Jul 20, 2026 | $16.61 | $16.79 | $16.49 | $16.52 | -1.20% | 49,945 |
| Jul 13, 2026 | $16.40 | $16.72 | $16.39 | $16.72 | +1.83% | 46,343 |
| Jul 6, 2026 | $16.55 | $16.62 | $16.40 | $16.42 | -0.42% | 67,195 |
| Jun 29, 2026 | $16.49 | $16.65 | $16.40 | $16.49 | +0.61% | 103,792 |
| Jun 22, 2026 | $16.44 | $16.53 | $16.35 | $16.39 | -0.97% | 43,124 |
| Jun 15, 2026 | $16.60 | $16.60 | $16.50 | $16.55 | +0.42% | 25,803 |
| Jun 8, 2026 | $16.54 | $16.61 | $16.40 | $16.48 | -0.36% | 48,710 |
| Jun 1, 2026 | $16.64 | $16.76 | $16.50 | $16.54 | -0.90% | 64,767 |
| May 26, 2026 | $16.95 | $17.02 | $16.69 | $16.69 | -1.30% | 37,371 |
| May 18, 2026 | $16.97 | $17.11 | $16.84 | $16.91 | -0.77% | 48,306 |
| May 11, 2026 | $17.20 | $17.20 | $16.98 | $17.04 | -0.93% | 62,891 |
| May 4, 2026 | $17.07 | $17.20 | $17.00 | $17.20 | +0.76% | 63,163 |
| Apr 27, 2026 | $17.29 | $17.34 | $17.02 | $17.07 | -1.27% | 41,747 |
| Apr 20, 2026 | $17.30 | $17.30 | $17.14 | $17.29 | +0.41% | 37,217 |
| Apr 13, 2026 | $17.24 | $17.38 | $17.14 | $17.22 | -0.29% | 108,145 |
| Apr 6, 2026 | $17.00 | $17.28 | $16.89 | $17.27 | +1.59% | 40,639 |
| Mar 30, 2026 | $17.06 | $17.17 | $16.92 | $17.00 | -0.35% | 86,553 |
| Mar 23, 2026 | $17.48 | $17.63 | $17.06 | $17.06 | -1.33% | 32,094 |
| Mar 16, 2026 | $17.53 | $17.65 | $17.29 | $17.29 | -0.63% | 47,233 |
| Mar 9, 2026 | $17.50 | $17.65 | $17.40 | $17.40 | -1.42% | 43,755 |
| Mar 2, 2026 | $18.01 | $18.01 | $17.60 | $17.65 | -1.56% | 37,845 |
| Feb 23, 2026 | $18.28 | $18.37 | $17.87 | $17.93 | -1.72% | 36,512 |
| Feb 17, 2026 | $18.13 | $18.33 | $18.08 | $18.24 | +0.69% | 28,501 |
| Feb 9, 2026 | $17.62 | $18.13 | $17.62 | $18.12 | +2.84% | 33,820 |
| Feb 2, 2026 | $17.63 | $17.83 | $17.61 | $17.62 | -0.31% | 51,556 |
| Jan 26, 2026 | $17.93 | $17.94 | $17.60 | $17.68 | -0.98% | 59,214 |
| Jan 20, 2026 | $17.69 | $18.09 | $17.56 | $17.85 | +0.34% | 50,770 |
| Jan 12, 2026 | $17.50 | $17.81 | $17.50 | $17.79 | +1.51% | 49,845 |
| Jan 5, 2026 | $17.52 | $17.69 | $17.50 | $17.53 | -0.03% | 44,587 |
| Dec 29, 2025 | $17.44 | $17.61 | $17.36 | $17.53 | -0.06% | 72,152 |
| Dec 22, 2025 | $17.61 | $17.70 | $17.42 | $17.54 | -0.57% | 38,953 |
| Dec 15, 2025 | $17.77 | $17.88 | $17.61 | $17.64 | -0.62% | 66,271 |
| Dec 8, 2025 | $17.66 | $17.90 | $17.65 | $17.75 | -0.06% | 43,457 |
| Dec 1, 2025 | $17.87 | $17.96 | $17.66 | $17.76 | -1.11% | 40,422 |
| Nov 24, 2025 | $18.03 | $18.28 | $17.87 | $17.96 | -0.44% | 26,171 |
| Nov 17, 2025 | $18.25 | $18.32 | $17.90 | $18.04 | -1.57% | 42,019 |
| Nov 10, 2025 | $18.55 | $18.60 | $18.30 | $18.33 | -0.41% | 33,690 |
| Nov 3, 2025 | $18.50 | $18.56 | $18.33 | $18.40 | -0.42% | 33,786 |
| Oct 27, 2025 | $18.20 | $18.53 | $18.19 | $18.48 | +1.43% | 105,259 |
| Oct 20, 2025 | $18.05 | $18.25 | $17.94 | $18.22 | +1.62% | 44,247 |
| Oct 13, 2025 | $17.96 | $18.19 | $17.90 | $17.93 | +0.06% | 56,791 |
| Oct 6, 2025 | $18.16 | $18.21 | $17.92 | $17.92 | -1.97% | 60,073 |
| Sep 29, 2025 | $18.05 | $18.43 | $17.97 | $18.28 | +1.27% | 62,377 |
| Sep 22, 2025 | $18.55 | $18.66 | $18.02 | $18.05 | -2.96% | 59,254 |
| Sep 15, 2025 | $18.84 | $19.10 | $18.53 | $18.60 | -1.12% | 69,169 |
| Sep 8, 2025 | $18.51 | $18.91 | $18.51 | $18.81 | +1.35% | 62,327 |
| Sep 2, 2025 | $18.13 | $18.56 | $17.95 | $18.56 | +2.37% | 52,989 |
| Aug 25, 2025 | $18.58 | $18.58 | $18.04 | $18.13 | -1.84% | 43,207 |
| Aug 18, 2025 | $18.10 | $18.50 | $18.00 | $18.47 | +2.04% | 63,125 |
| Aug 11, 2025 | $17.73 | $18.16 | $17.68 | $18.10 | +2.26% | 48,355 |
| Aug 4, 2025 | $17.48 | $17.97 | $17.48 | $17.70 | +1.28% | 52,886 |
| Jul 28, 2025 | $17.45 | $17.64 | $17.28 | $17.48 | -0.36% | 46,419 |
| Jul 21, 2025 | $17.54 | $17.74 | $17.40 | $17.54 | +0.17% | 65,468 |
| Jul 14, 2025 | $17.74 | $17.87 | $17.41 | $17.51 | -1.30% | 77,766 |
| Jul 7, 2025 | $17.88 | $17.92 | $17.47 | $17.74 | -0.39% | 31,858 |
| Jun 30, 2025 | $17.26 | $17.86 | $17.26 | $17.81 | +3.19% | 24,253 |
| Jun 23, 2025 | $17.13 | $17.27 | $17.13 | $17.26 | +0.79% | 23,620 |
| Jun 16, 2025 | $17.08 | $17.17 | $16.82 | $17.12 | +0.15% | 38,665 |
| Jun 9, 2025 | $16.98 | $17.18 | $16.95 | $17.10 | +0.76% | 60,045 |
| Jun 2, 2025 | $16.95 | $17.19 | $16.85 | $16.97 | +0.36% | 41,433 |
| May 27, 2025 | $17.66 | $17.74 | $16.89 | $16.91 | -3.37% | 82,629 |
| May 19, 2025 | $17.62 | $17.90 | $17.34 | $17.50 | -1.02% | 62,000 |
| May 12, 2025 | $17.51 | $17.70 | $17.25 | $17.68 | +2.79% | 63,780 |
| May 5, 2025 | $16.97 | $17.35 | $16.85 | $17.20 | +1.31% | 31,755 |
| Apr 28, 2025 | $17.01 | $17.12 | $16.79 | $16.98 | -0.19% | 49,772 |
| Apr 21, 2025 | $16.50 | $17.02 | $16.36 | $17.01 | +3.22% | 57,975 |
| Apr 14, 2025 | $16.51 | $16.85 | $16.38 | $16.48 | +0.18% | 124,259 |
| Apr 7, 2025 | $16.99 | $17.50 | $16.34 | $16.45 | -4.53% | 72,682 |
| Mar 31, 2025 | $17.54 | $17.79 | $16.93 | $17.23 | -2.60% | 53,476 |
| Mar 24, 2025 | $18.05 | $18.05 | $17.55 | $17.69 | -1.39% | 30,411 |
| Mar 17, 2025 | $18.04 | $18.13 | $17.84 | $17.94 | -0.17% | 33,244 |
| Mar 10, 2025 | $18.14 | $18.14 | $17.76 | $17.97 | -0.99% | 75,177 |
| Mar 3, 2025 | $18.05 | $18.24 | $17.95 | $18.15 | +0.78% | 53,813 |
| Feb 24, 2025 | $18.31 | $18.55 | $17.95 | $18.01 | -1.75% | 37,934 |
| Feb 18, 2025 | $18.60 | $18.60 | $18.28 | $18.33 | -1.45% | 24,472 |
| Feb 10, 2025 | $18.44 | $18.60 | $18.15 | $18.60 | +1.36% | 42,871 |
| Feb 3, 2025 | $18.25 | $18.52 | $18.14 | $18.35 | +0.11% | 45,180 |
| Jan 27, 2025 | $18.26 | $18.68 | $18.26 | $18.33 | -0.16% | 46,837 |
| Jan 21, 2025 | $18.21 | $18.47 | $18.09 | $18.36 | +1.21% | 54,844 |
| Jan 13, 2025 | $17.41 | $18.20 | $17.17 | $18.14 | +4.19% | 135,993 |
| Jan 6, 2025 | $18.08 | $18.12 | $17.30 | $17.41 | -3.76% | 115,833 |
| Dec 30, 2024 | $17.54 | $18.28 | $17.36 | $18.09 | +3.14% | 173,489 |
| Dec 23, 2024 | $17.92 | $17.97 | $17.50 | $17.54 | -1.46% | 44,558 |
| Dec 16, 2024 | $18.38 | $18.52 | $17.52 | $17.80 | -2.79% | 91,756 |
| Dec 9, 2024 | $18.92 | $18.92 | $18.31 | $18.31 | -2.55% | 50,454 |
| Dec 2, 2024 | $19.22 | $19.38 | $18.79 | $18.79 | -3.14% | 57,343 |
| Nov 25, 2024 | $19.75 | $19.94 | $19.36 | $19.40 | -0.60% | 26,258 |
| Nov 18, 2024 | $19.76 | $19.83 | $19.26 | $19.52 | -1.18% | 25,748 |
| Nov 11, 2024 | $20.41 | $20.42 | $19.56 | $19.75 | -2.76% | 40,086 |
| Nov 4, 2024 | $19.95 | $20.40 | $19.76 | $20.31 | +2.47% | 53,558 |
| Oct 28, 2024 | $20.44 | $20.49 | $19.82 | $19.82 | -2.99% | 34,477 |
| Oct 21, 2024 | $21.00 | $21.00 | $20.10 | $20.43 | -3.08% | 43,679 |
| Oct 14, 2024 | $21.45 | $21.55 | $20.92 | $21.08 | -1.22% | 123,978 |
| Oct 7, 2024 | $21.70 | $21.70 | $21.22 | $21.34 | -1.84% | 88,688 |
| Sep 30, 2024 | $21.67 | $22.15 | $21.51 | $21.74 | +0.93% | 55,759 |
| Sep 23, 2024 | $21.81 | $21.81 | $21.35 | $21.54 | -0.60% | 38,078 |
| Sep 16, 2024 | $21.27 | $21.95 | $21.27 | $21.67 | +2.46% | 42,144 |
| Sep 9, 2024 | $20.83 | $21.39 | $20.80 | $21.15 | +2.17% | 52,679 |
| Sep 3, 2024 | $21.03 | $21.10 | $20.62 | $20.70 | -1.15% | 33,349 |
| Aug 26, 2024 | $20.98 | $21.53 | $20.86 | $20.94 | +0.67% | 80,844 |
| Aug 19, 2024 | $20.01 | $21.00 | $20.01 | $20.80 | +4.46% | 51,970 |
| Aug 12, 2024 | $18.78 | $19.91 | $18.70 | $19.91 | +6.02% | 62,677 |
| Aug 5, 2024 | $18.43 | $19.06 | $18.26 | $18.78 | +0.16% | 82,697 |
| Jul 29, 2024 | $18.18 | $18.75 | $18.03 | $18.75 | +3.35% | 118,781 |
| Jul 22, 2024 | $18.44 | $18.47 | $17.91 | $18.14 | -1.30% | 58,415 |
| Jul 15, 2024 | $18.25 | $18.38 | $18.17 | $18.38 | +0.71% | 51,530 |
| Jul 8, 2024 | $17.93 | $18.30 | $17.76 | $18.25 | +1.90% | 103,205 |
| Jul 1, 2024 | $17.52 | $17.99 | $17.40 | $17.91 | +2.40% | 57,211 |
| Jun 24, 2024 | $18.24 | $18.24 | $17.28 | $17.49 | -3.84% | 234,713 |
| Jun 17, 2024 | $18.05 | $18.25 | $17.81 | $18.19 | +0.99% | 48,571 |
| Jun 10, 2024 | $18.33 | $18.33 | $17.77 | $18.01 | -1.42% | 65,199 |
| Jun 3, 2024 | $18.43 | $18.50 | $18.11 | $18.27 | -0.11% | 17,502 |
| May 28, 2024 | $18.64 | $18.66 | $18.20 | $18.29 | -1.14% | 36,116 |
| May 20, 2024 | $18.90 | $19.00 | $18.35 | $18.50 | -1.60% | 31,163 |
| May 13, 2024 | $18.66 | $18.99 | $18.61 | $18.80 | +1.08% | 24,745 |
| May 6, 2024 | $18.95 | $19.00 | $18.45 | $18.60 | -0.69% | 41,311 |
| Apr 29, 2024 | $18.37 | $18.80 | $18.30 | $18.73 | +2.13% | 34,798 |
| Apr 22, 2024 | $17.97 | $18.45 | $17.94 | $18.34 | +2.23% | 29,821 |
| Apr 15, 2024 | $18.42 | $18.42 | $17.86 | $17.94 | -1.97% | 106,906 |
| Apr 8, 2024 | $19.42 | $19.43 | $18.25 | $18.30 | -5.30% | 40,585 |
| Apr 1, 2024 | $19.40 | $19.44 | $18.97 | $19.33 | -0.03% | 41,823 |
| Mar 25, 2024 | $19.46 | $19.61 | $19.23 | $19.33 | +0.03% | 42,013 |
| Mar 18, 2024 | $18.89 | $19.61 | $18.82 | $19.33 | +3.01% | 26,357 |
| Mar 11, 2024 | $19.61 | $19.89 | $18.75 | $18.76 | -3.89% | 57,459 |
| Mar 4, 2024 | $19.70 | $20.05 | $19.17 | $19.52 | -0.76% | 38,194 |
| Feb 26, 2024 | $19.28 | $19.82 | $19.13 | $19.67 | +2.55% | 46,038 |
| Feb 20, 2024 | $19.17 | $19.25 | $18.89 | $19.18 | +0.52% | 44,576 |
| Feb 12, 2024 | $18.66 | $19.08 | $18.40 | $19.08 | +2.47% | 62,498 |
| Feb 5, 2024 | $18.27 | $18.63 | $18.06 | $18.62 | +1.69% | 60,345 |
| Jan 29, 2024 | $18.50 | $18.78 | $18.04 | $18.31 | -1.35% | 84,005 |
| Jan 22, 2024 | $17.78 | $18.60 | $17.68 | $18.56 | +5.16% | 66,793 |
| Jan 16, 2024 | $17.78 | $17.81 | $17.30 | $17.65 | -1.02% | 90,677 |
| Jan 8, 2024 | $17.67 | $17.85 | $17.43 | $17.83 | +1.26% | 76,274 |
| Jan 2, 2024 | $17.57 | $17.79 | $17.51 | $17.61 | -0.28% | 43,242 |
| Dec 26, 2023 | $17.36 | $17.83 | $17.36 | $17.66 | +2.08% | 121,583 |
| Dec 18, 2023 | $17.13 | $17.36 | $16.88 | $17.30 | +0.87% | 132,971 |
| Dec 11, 2023 | $16.95 | $17.75 | $16.66 | $17.15 | +0.94% | 201,686 |
| Dec 4, 2023 | $17.04 | $17.22 | $16.77 | $16.99 | -1.22% | 160,270 |
| Nov 27, 2023 | $17.25 | $17.52 | $16.90 | $17.20 | -0.29% | 116,074 |
| Nov 20, 2023 | $17.80 | $17.88 | $17.04 | $17.25 | -2.54% | 42,941 |
| Nov 13, 2023 | $17.57 | $18.39 | $17.57 | $17.70 | +0.91% | 42,179 |
| Nov 6, 2023 | $17.77 | $17.93 | $17.37 | $17.54 | -1.18% | 23,001 |
| Oct 30, 2023 | $16.07 | $17.76 | $16.00 | $17.75 | +10.32% | 56,002 |
| Oct 23, 2023 | $16.35 | $16.69 | $16.09 | $16.09 | -2.31% | 55,584 |
| Oct 16, 2023 | $16.07 | $16.54 | $15.60 | $16.47 | +1.73% | 106,440 |
| Oct 9, 2023 | $16.12 | $16.53 | $16.01 | $16.19 | +1.31% | 40,578 |
| Oct 2, 2023 | $16.50 | $16.51 | $15.82 | $15.98 | -4.02% | 75,979 |
| Sep 25, 2023 | $16.76 | $17.00 | $16.40 | $16.65 | -1.48% | 121,502 |
| Sep 18, 2023 | $17.56 | $17.56 | $16.76 | $16.90 | -3.32% | 89,254 |
| Sep 11, 2023 | $17.24 | $17.55 | $17.06 | $17.48 | +1.39% | 76,598 |
| Sep 5, 2023 | $18.32 | $18.32 | $16.77 | $17.24 | -4.38% | 128,491 |
| Aug 28, 2023 | $18.17 | $18.34 | $17.72 | $18.03 | +0.17% | 28,014 |
| Aug 21, 2023 | $17.40 | $18.16 | $17.14 | $18.00 | +4.11% | 50,943 |
| Aug 14, 2023 | $17.88 | $18.12 | $17.22 | $17.29 | -3.35% | 56,741 |
| Aug 7, 2023 | $18.42 | $18.83 | $17.84 | $17.89 | -2.77% | 60,528 |
| Jul 31, 2023 | $18.32 | $18.96 | $18.09 | $18.40 | +0.49% | 30,916 |
| Jul 24, 2023 | $18.65 | $18.86 | $18.18 | $18.31 | -1.66% | 45,014 |
| Jul 17, 2023 | $18.00 | $18.72 | $17.74 | $18.62 | +3.85% | 53,671 |
| Jul 10, 2023 | $18.61 | $18.70 | $17.82 | $17.93 | -2.61% | 72,303 |
| Jul 3, 2023 | $19.14 | $19.24 | $18.25 | $18.41 | -3.76% | 52,735 |
| Jun 26, 2023 | $18.50 | $19.22 | $18.30 | $19.13 | +4.54% | 292,326 |
| Jun 20, 2023 | $18.50 | $18.84 | $18.30 | $18.30 | -1.61% | 43,855 |
| Jun 12, 2023 | $19.17 | $19.30 | $18.50 | $18.60 | -2.97% | 41,202 |
| Jun 5, 2023 | $19.01 | $19.57 | $18.76 | $19.17 | -0.21% | 87,682 |
| May 30, 2023 | $18.20 | $19.59 | $17.87 | $19.21 | +5.20% | 64,417 |
| May 22, 2023 | $17.86 | $18.26 | $17.61 | $18.26 | +1.56% | 78,555 |
| May 15, 2023 | $17.76 | $18.23 | $17.38 | $17.98 | +4.17% | 65,110 |
| May 8, 2023 | $17.34 | $18.11 | $17.10 | $17.26 | +0.88% | 114,865 |
| May 1, 2023 | $19.42 | $19.63 | $15.81 | $17.11 | -12.21% | 161,380 |
| Apr 24, 2023 | $19.77 | $20.08 | $19.07 | $19.49 | -1.22% | 97,340 |
| Apr 17, 2023 | $18.62 | $19.84 | $18.60 | $19.73 | +6.08% | 81,062 |
| Apr 10, 2023 | $18.95 | $18.95 | $18.14 | $18.60 | -1.06% | 83,637 |
| Apr 3, 2023 | $19.20 | $19.64 | $18.56 | $18.80 | -2.03% | 122,788 |
| Mar 27, 2023 | $17.84 | $19.19 | $17.68 | $19.19 | +8.66% | 95,939 |
| Mar 20, 2023 | $17.32 | $18.11 | $16.82 | $17.66 | +3.03% | 130,135 |
| Mar 13, 2023 | $17.77 | $18.35 | $16.15 | $17.14 | -4.39% | 271,480 |
| Mar 6, 2023 | $18.89 | $18.92 | $17.68 | $17.93 | -4.85% | 156,175 |
| Feb 27, 2023 | $19.66 | $19.95 | $18.54 | $18.84 | -5.09% | 193,348 |
| Feb 21, 2023 | $19.90 | $20.13 | $19.56 | $19.85 | -0.78% | 38,769 |
| Feb 13, 2023 | $20.01 | $20.36 | $19.84 | $20.01 | +0.57% | 56,707 |
| Feb 6, 2023 | $19.80 | $20.08 | $19.56 | $19.89 | +0.01% | 77,778 |
| Jan 30, 2023 | $20.01 | $20.40 | $19.89 | $19.89 | -1.14% | 70,375 |
| Jan 23, 2023 | $20.46 | $20.54 | $20.07 | $20.12 | -1.32% | 47,595 |
| Jan 17, 2023 | $20.20 | $20.57 | $20.02 | $20.39 | +1.90% | 40,093 |
| Jan 9, 2023 | $19.60 | $20.17 | $19.26 | $20.01 | +2.20% | 67,032 |
| Jan 3, 2023 | $18.50 | $19.68 | $18.47 | $19.58 | +5.84% | 47,237 |
| Dec 27, 2022 | $18.45 | $18.54 | $18.00 | $18.50 | -0.49% | 86,125 |
| Dec 19, 2022 | $19.22 | $19.32 | $18.44 | $18.59 | -2.86% | 116,294 |
| Dec 12, 2022 | $19.37 | $19.50 | $19.00 | $19.14 | -0.57% | 85,013 |
| Dec 5, 2022 | $20.11 | $21.21 | $19.25 | $19.25 | -4.28% | 125,337 |
| Nov 28, 2022 | $20.18 | $20.54 | $19.80 | $20.11 | -0.72% | 63,008 |
| Nov 21, 2022 | $20.22 | $21.19 | $20.01 | $20.26 | +0.42% | 55,000 |
| Nov 14, 2022 | $20.17 | $20.88 | $19.07 | $20.17 | -0.64% | 77,537 |
| Nov 7, 2022 | $18.69 | $20.72 | $18.58 | $20.30 | +8.32% | 63,514 |
| Oct 31, 2022 | $19.49 | $19.70 | $18.43 | $18.74 | -3.15% | 50,151 |
| Oct 24, 2022 | $18.80 | $19.69 | $18.73 | $19.35 | +3.64% | 74,506 |
| Oct 17, 2022 | $19.03 | $19.35 | $18.50 | $18.67 | -1.48% | 66,408 |
| Oct 10, 2022 | $19.17 | $19.17 | $18.49 | $18.95 | -0.42% | 65,887 |
| Oct 3, 2022 | $18.67 | $19.63 | $18.47 | $19.03 | +3.09% | 139,077 |
| Sep 26, 2022 | $18.38 | $19.00 | $18.31 | $18.46 | +0.44% | 111,617 |
| Sep 19, 2022 | $19.26 | $19.38 | $18.38 | $18.38 | -4.32% | 45,226 |
| Sep 12, 2022 | $19.74 | $19.89 | $19.14 | $19.21 | -1.74% | 34,517 |
| Sep 6, 2022 | $20.20 | $20.46 | $19.37 | $19.55 | -2.49% | 85,754 |
| Aug 29, 2022 | $20.65 | $21.14 | $19.91 | $20.05 | -3.37% | 62,217 |
| Aug 22, 2022 | $21.23 | $21.44 | $20.44 | $20.75 | -2.95% | 46,007 |
| Aug 15, 2022 | $21.76 | $21.93 | $21.01 | $21.38 | -1.38% | 42,562 |
| Aug 8, 2022 | $21.70 | $21.86 | $21.20 | $21.68 | +0.94% | 37,097 |
| Aug 1, 2022 | $21.64 | $22.25 | $21.48 | $21.48 | -0.19% | 56,255 |
| Jul 25, 2022 | $20.67 | $21.82 | $20.35 | $21.52 | +4.52% | 83,896 |
| Jul 18, 2022 | $19.72 | $20.75 | $19.72 | $20.59 | +4.36% | 57,985 |
| Jul 11, 2022 | $19.61 | $20.00 | $19.50 | $19.73 | +0.36% | 87,515 |
| Jul 5, 2022 | $19.33 | $19.96 | $19.09 | $19.66 | +2.13% | 80,608 |
| Jun 27, 2022 | $19.37 | $19.54 | $19.06 | $19.25 | -1.23% | 81,756 |
| Jun 21, 2022 | $18.75 | $19.53 | $18.70 | $19.49 | +5.07% | 38,952 |
| Jun 13, 2022 | $19.75 | $19.75 | $18.38 | $18.55 | -7.25% | 100,515 |
| Jun 6, 2022 | $21.01 | $21.22 | $19.99 | $20.00 | -4.44% | 49,644 |
| May 31, 2022 | $21.22 | $21.28 | $20.54 | $20.93 | -0.77% | 56,018 |
| May 23, 2022 | $20.15 | $21.51 | $20.15 | $21.09 | +4.05% | 44,609 |
| May 16, 2022 | $20.35 | $20.57 | $19.86 | $20.27 | +0.05% | 45,904 |
| May 9, 2022 | $19.23 | $20.36 | $18.75 | $20.26 | +4.54% | 103,065 |
| May 2, 2022 | $20.05 | $20.05 | $19.15 | $19.38 | -3.34% | 81,502 |
| Apr 25, 2022 | $20.01 | $20.50 | $19.60 | $20.05 | +0.25% | 98,280 |
| Apr 18, 2022 | $20.53 | $20.72 | $20.00 | $20.00 | -2.91% | 94,216 |
| Apr 11, 2022 | $20.95 | $20.95 | $20.18 | $20.60 | -2.14% | 136,158 |
| Apr 4, 2022 | $22.00 | $22.12 | $21.00 | $21.05 | -3.84% | 75,347 |
| Mar 28, 2022 | $21.83 | $22.35 | $21.66 | $21.89 | +0.88% | 170,388 |
| Mar 21, 2022 | $22.27 | $22.37 | $21.70 | $21.70 | -2.91% | 62,235 |
| Mar 14, 2022 | $21.90 | $22.35 | $21.56 | $22.35 | +1.36% | 66,428 |
| Mar 7, 2022 | $22.48 | $22.48 | $21.95 | $22.05 | -1.66% | 83,493 |
| Feb 28, 2022 | $22.16 | $22.89 | $22.09 | $22.42 | +1.45% | 90,897 |
| Feb 22, 2022 | $22.33 | $22.44 | $22.00 | $22.10 | -1.21% | 67,535 |
| Feb 14, 2022 | $21.76 | $22.48 | $21.33 | $22.37 | +2.26% | 95,179 |
| Feb 7, 2022 | $23.65 | $23.65 | $21.83 | $21.88 | -7.11% | 130,920 |
| Jan 31, 2022 | $24.05 | $24.50 | $23.55 | $23.55 | -1.38% | 76,255 |
| Jan 24, 2022 | $25.19 | $25.19 | $23.58 | $23.88 | -5.46% | 109,406 |
| Jan 18, 2022 | $25.20 | $25.31 | $25.01 | $25.26 | -0.12% | 92,923 |
| Jan 10, 2022 | $25.09 | $25.29 | $25.01 | $25.29 | +0.52% | 91,300 |
| Jan 3, 2022 | $26.17 | $26.17 | $25.00 | $25.16 | -3.60% | 95,414 |
| Dec 27, 2021 | $25.99 | $26.15 | $25.87 | $26.10 | +0.66% | 29,242 |
| Dec 20, 2021 | $25.65 | $26.15 | $25.65 | $25.93 | +0.35% | 45,446 |
| Dec 13, 2021 | $25.73 | $25.88 | $25.51 | $25.84 | +0.80% | 26,244 |
| Dec 6, 2021 | $25.49 | $25.86 | $25.46 | $25.64 | +1.12% | 45,763 |
| Nov 29, 2021 | $25.45 | $25.72 | $25.20 | $25.35 | -0.47% | 82,587 |
| Nov 22, 2021 | $26.04 | $26.04 | $25.26 | $25.47 | -1.94% | 100,857 |
| Nov 15, 2021 | $26.51 | $26.51 | $25.79 | $25.98 | -2.13% | 78,617 |
| Nov 8, 2021 | $26.88 | $26.90 | $26.21 | $26.54 | -0.75% | 30,539 |
| Nov 1, 2021 | $26.54 | $26.95 | $26.54 | $26.74 | +0.72% | 30,976 |
| Oct 25, 2021 | $26.63 | $26.75 | $26.46 | $26.55 | -0.19% | 34,738 |
| Oct 18, 2021 | $26.77 | $26.77 | $26.51 | $26.60 | -0.64% | 30,679 |
| Oct 11, 2021 | $26.30 | $26.85 | $26.28 | $26.77 | +2.10% | 30,515 |
| Oct 4, 2021 | $26.72 | $26.72 | $26.20 | $26.22 | -1.87% | 96,374 |
| Sep 27, 2021 | $26.71 | $26.79 | $26.45 | $26.72 | -0.22% | 50,659 |
| Sep 20, 2021 | $26.79 | $27.00 | $26.50 | $26.78 | -0.04% | 61,237 |
| Sep 13, 2021 | $26.61 | $26.84 | $26.46 | $26.79 | +0.87% | 71,633 |
| Sep 7, 2021 | $26.63 | $26.64 | $26.39 | $26.56 | +0.08% | 48,177 |
| Aug 30, 2021 | $26.37 | $26.72 | $26.31 | $26.54 | -0.11% | 51,884 |
| Aug 23, 2021 | $26.54 | $26.62 | $26.44 | $26.57 | +0.11% | 27,285 |
| Aug 16, 2021 | $26.64 | $26.64 | $26.30 | $26.54 | -0.38% | 35,984 |
| Aug 9, 2021 | $26.51 | $26.67 | $26.29 | $26.64 | +0.26% | 41,282 |
| Aug 2, 2021 | $26.40 | $26.63 | $26.40 | $26.57 | +0.64% | 62,770 |
| Jul 26, 2021 | $26.31 | $26.40 | $26.02 | $26.40 | +0.69% | 62,363 |
| Jul 19, 2021 | $26.15 | $26.35 | $26.10 | $26.22 | +0.27% | 136,444 |
| Jul 12, 2021 | $25.82 | $26.31 | $25.77 | $26.15 | +1.51% | 144,839 |
| Jul 6, 2021 | $25.72 | $25.81 | $25.62 | $25.76 | +0.51% | 81,881 |
| Jun 28, 2021 | $25.54 | $25.76 | $25.45 | $25.63 | +0.39% | 141,024 |
| Jun 21, 2021 | $25.55 | $25.72 | $25.42 | $25.53 | -0.43% | 134,379 |
| Jun 14, 2021 | $25.65 | $25.72 | $25.51 | $25.64 | +0.27% | 136,146 |
| Jun 7, 2021 | $25.46 | $25.63 | $25.36 | $25.57 | +0.47% | 182,423 |
| Jun 1, 2021 | $25.60 | $25.60 | $25.35 | $25.45 | -0.55% | 212,805 |
| May 24, 2021 | $25.55 | $25.66 | $25.29 | $25.59 | +0.08% | 153,087 |
| May 17, 2021 | $25.55 | $25.65 | $25.37 | $25.57 | +0.24% | 105,978 |
| May 10, 2021 | $25.62 | $25.62 | $25.13 | $25.51 | -0.04% | 115,834 |
| May 3, 2021 | $25.34 | $25.61 | $25.31 | $25.52 | +0.71% | 84,370 |
| Apr 26, 2021 | $25.57 | $25.57 | $25.19 | $25.34 | -0.55% | 134,123 |
| Apr 19, 2021 | $25.30 | $25.50 | $25.12 | $25.48 | +1.39% | 730,748 |
| Apr 12, 2021 | $25.30 | $25.42 | $25.13 | $25.13 | -0.51% | 239,218 |
| Apr 5, 2021 | $25.10 | $25.34 | $25.01 | $25.26 | +0.56% | 266,314 |
| Mar 29, 2021 | $24.94 | $25.13 | $24.84 | $25.12 | +0.59% | 262,514 |
| Mar 22, 2021 | $25.04 | $25.13 | $24.89 | $24.97 | +0.12% | 287,337 |
| Mar 15, 2021 | $25.00 | $25.12 | $24.66 | $24.94 | -0.24% | 294,747 |
| Mar 8, 2021 | $25.05 | $25.15 | $24.82 | $25.00 | +0.04% | 154,994 |
| Mar 1, 2021 | $24.92 | $25.20 | $24.85 | $24.99 | +0.56% | 247,628 |
| Feb 22, 2021 | $25.31 | $25.38 | $24.27 | $24.85 | -1.97% | 196,692 |
| Feb 16, 2021 | $25.53 | $25.59 | $25.24 | $25.35 | -1.17% | 80,456 |
| Feb 8, 2021 | $25.57 | $25.88 | $25.52 | $25.65 | +0.75% | 156,936 |
| Feb 1, 2021 | $25.55 | $25.70 | $25.35 | $25.46 | +0.39% | 95,910 |
| Jan 25, 2021 | $25.64 | $25.72 | $25.35 | $25.36 | -1.01% | 95,687 |
| Jan 19, 2021 | $25.63 | $25.71 | $25.47 | $25.62 | -0.27% | 152,617 |
| Jan 11, 2021 | $25.14 | $25.75 | $24.79 | $25.69 | +1.94% | 464,574 |
| Jan 4, 2021 | $25.88 | $25.88 | $25.06 | $25.20 | -2.51% | 159,366 |
| Dec 28, 2020 | $25.83 | $25.85 | $25.75 | $25.85 | +0.23% | 87,540 |
| Dec 21, 2020 | $25.68 | $25.84 | $25.58 | $25.79 | +0.12% | 96,950 |
| Dec 14, 2020 | $25.65 | $25.84 | $25.35 | $25.76 | +0.78% | 328,603 |
| Dec 7, 2020 | $25.41 | $25.68 | $25.30 | $25.56 | +0.63% | 385,929 |
| Nov 30, 2020 | $25.41 | $25.51 | $25.15 | $25.40 | -0.12% | 1,050,091 |
| Nov 23, 2020 | $25.10 | $25.43 | $25.02 | $25.43 | +1.31% | 610,983 |
| Nov 16, 2020 | $25.23 | $25.35 | $24.95 | $25.10 | -0.32% | 1,161,205 |
| Nov 13, 2020 | $25.05 | $25.20 | $25.05 | $25.18 | – | 1,535,292 |
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% |