Stockscreener 앱 받기
70.86
2.83%
1.95
시간 외 거래:
70.86
Community Financial System Inc 주식 (CBU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $71.47 | $68.96 | $2.51 | 207,475.0 | +2.83% |
| 2024-11-21 | $70.30 | $68.18 | $2.12 | 162,702.0 | +1.56% |
| 2024-11-20 | $68.10 | $67.00 | $1.10 | 97,695.0 | -0.53% |
| 2024-11-19 | $68.64 | $66.86 | $1.79 | 131,529.0 | +0.24% |
| 2024-11-18 | $69.74 | $67.99 | $1.75 | 135,030.0 | -1.48% |
| 2024-11-15 | $69.87 | $67.80 | $2.07 | 220,111.0 | +0.63% |
| 2024-11-14 | $69.93 | $68.11 | $1.82 | 191,921.0 | +0.16% |
| 2024-11-13 | $70.64 | $68.35 | $2.29 | 199,132.0 | -1.61% |
| 2024-11-12 | $72.00 | $69.60 | $2.40 | 233,700.0 | -1.89% |
| 2024-11-11 | $72.30 | $70.40 | $1.89 | 241,362.0 | +2.63% |
| 2024-11-08 | $69.59 | $67.43 | $2.16 | 268,664.0 | +2.35% |
| 2024-11-07 | $70.38 | $67.30 | $3.08 | 421,921.0 | -4.53% |
| 2024-11-06 | $71.49 | $66.57 | $4.92 | 796,427.0 | +13.81% |
| 2024-11-05 | $62.41 | $60.70 | $1.70 | 245,921.0 | +2.29% |
| 2024-11-04 | $61.79 | $59.54 | $2.25 | 327,534.0 | -0.72% |
| 2024-11-01 | $61.90 | $60.90 | $1.00 | 277,752.0 | +0.18% |
| 2024-10-31 | $62.01 | $60.97 | $1.04 | 487,850.0 | -1.08% |
| 2024-10-30 | $62.35 | $60.38 | $1.97 | 299,219.0 | +1.83% |
| 2024-10-29 | $60.81 | $59.65 | $1.16 | 204,529.0 | -0.49% |
| 2024-10-28 | $61.22 | $57.78 | $3.44 | 250,008.0 | +7.93% |
Community Financial System Inc 주식 (CBU) 연도별 가격 이력
이 심층 분석에서는 Community Financial System Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CBU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Community Financial System Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Community Financial System Inc 주식 (CBU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $72.30 | $59.54 | $12.76 | 4,366,351.0 | +15.90% |
| 2024-10 | $63.34 | $55.92 | $7.41 | 5,132,370.0 | +5.29% |
| 2024-09 | $61.47 | $55.20 | $6.27 | 5,358,866.0 | -5.05% |
| 2024-08 | $62.90 | $55.31 | $7.59 | 4,680,092.0 | -0.84% |
| 2024-07 | $63.95 | $45.64 | $18.31 | 7,515,528.0 | +30.65% |
| 2024-06 | $47.30 | $42.16 | $5.14 | 5,988,773.0 | +3.85% |
| 2024-05 | $49.06 | $43.29 | $5.77 | 4,588,827.0 | +5.18% |
| 2024-04 | $48.19 | $41.50 | $6.69 | 5,123,631.0 | -10.01% |
| 2024-03 | $48.21 | $42.86 | $5.35 | 6,368,043.0 | +6.03% |
| 2024-02 | $46.54 | $42.34 | $4.20 | 4,916,108.0 | -1.03% |
| 2024-01 | $53.48 | $45.60 | $7.88 | 6,986,147.0 | -12.17% |
Community Financial System Inc 주식 (CBU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.08 | $43.84 | $10.23 | 6,859,392.0 | +17.47% |
| 2023-11 | $45.98 | $39.05 | $6.93 | 4,830,830.0 | +11.04% |
| 2023-10 | $43.66 | $35.38 | $8.28 | 6,106,653.0 | -5.35% |
| 2023-09 | $48.51 | $40.26 | $8.25 | 6,535,490.0 | -11.23% |
| 2023-08 | $55.45 | $46.27 | $9.18 | 6,590,579.0 | -11.67% |
| 2023-07 | $54.50 | $42.09 | $12.41 | 15,030,868.0 | +14.83% |
| 2023-06 | $55.64 | $46.24 | $9.40 | 7,882,018.0 | -5.18% |
| 2023-05 | $50.81 | $44.26 | $6.55 | 7,138,236.0 | -1.04% |
| 2023-04 | $52.81 | $45.53 | $7.28 | 9,587,234.0 | -4.82% |
| 2023-03 | $61.00 | $48.99 | $12.01 | 8,549,635.0 | -14.02% |
| 2023-02 | $62.91 | $57.27 | $5.64 | 3,775,690.0 | +5.79% |
| 2023-01 | $64.86 | $54.63 | $10.23 | 5,018,406.0 | -8.32% |
Community Financial System Inc 주식 (CBU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $65.40 | $58.28 | $7.12 | 4,064,477.0 | -3.36% |
| 2022-11 | $65.93 | $61.25 | $4.68 | 3,769,158.0 | +4.34% |
| 2022-10 | $64.72 | $59.21 | $5.51 | 5,389,201.0 | +3.91% |
| 2022-09 | $66.32 | $60.01 | $6.31 | 5,085,428.0 | -8.11% |
| 2022-08 | $72.86 | $65.08 | $7.78 | 3,619,023.0 | -2.90% |
| 2022-07 | $67.48 | $60.94 | $6.55 | 3,404,722.0 | +6.40% |
| 2022-06 | $68.02 | $61.08 | $6.94 | 4,134,058.0 | -4.12% |
| 2022-05 | $67.07 | $62.08 | $4.99 | 4,844,619.0 | +2.48% |
| 2022-04 | $71.13 | $64.21 | $6.92 | 5,213,518.0 | -8.20% |
| 2022-03 | $74.05 | $69.22 | $4.83 | 4,736,218.0 | -3.83% |
| 2022-02 | $74.05 | $68.82 | $5.23 | 3,442,946.0 | +2.13% |
| 2022-01 | $78.00 | $69.48 | $8.52 | 5,357,130.0 | -4.11% |
1.44%
2.46%
자본화:
|
볼륨(24시간):