Stockscreener 앱 받기
27.23
0.26%
-0.07
시간 외 거래:
27.42
0.19
+0.70%
Cf Bankshares Inc 주식 (CFBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $27.77 | $27.23 | $0.545 | 83,026.0 | -0.26% |
| 2024-11-15 | $27.70 | $27.30 | $0.40 | 13,742.0 | -1.52% |
| 2024-11-14 | $28.20 | $27.54 | $0.66 | 112,225.0 | -1.88% |
| 2024-11-13 | $28.50 | $28.00 | $0.50 | 1,936.0 | +0.89% |
| 2024-11-12 | $29.01 | $27.88 | $1.13 | 18,083.0 | -2.78% |
| 2024-11-11 | $29.44 | $28.59 | $0.85 | 28,892.0 | -2.54% |
| 2024-11-08 | $31.16 | $28.39 | $2.77 | 21,009.0 | +6.33% |
| 2024-11-07 | $28.21 | $26.30 | $1.91 | 10,372.0 | -0.68% |
| 2024-11-06 | $28.10 | $26.87 | $1.23 | 5,858.0 | +7.16% |
| 2024-11-05 | $27.64 | $25.56 | $2.08 | 21,734.0 | +0.85% |
| 2024-11-04 | $26.08 | $25.18 | $0.90 | 7,466.0 | +2.53% |
| 2024-11-01 | $25.25 | $25.25 | $0.00 | 1,667.0 | -0.51% |
| 2024-10-31 | $25.38 | $21.68 | $3.70 | 6,446.0 | +2.92% |
| 2024-10-30 | $25.39 | $24.61 | $0.78 | 7,723.0 | -3.75% |
| 2024-10-29 | $27.18 | $25.21 | $1.96 | 11,826.0 | +0.75% |
| 2024-10-28 | $25.43 | $25.43 | $0.00 | 716.0 | +0.00% |
| 2024-10-25 | $25.48 | $25.43 | $0.05 | 764.0 | -0.43% |
| 2024-10-24 | $26.18 | $24.50 | $1.68 | 69,071.0 | +2.49% |
| 2024-10-23 | $25.40 | $24.61 | $0.79 | 17,453.0 | -5.18% |
| 2024-10-22 | $26.28 | $24.50 | $1.78 | 5,940.0 | +7.18% |
Cf Bankshares Inc 주식 (CFBK) 연도별 가격 이력
이 심층 분석에서는 Cf Bankshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CFBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cf Bankshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cf Bankshares Inc 주식 (CFBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $31.16 | $25.18 | $5.98 | 409,036.0 | +7.29% |
| 2024-10 | $27.18 | $21.65 | $5.53 | 204,321.0 | +17.23% |
| 2024-09 | $22.90 | $20.86 | $2.04 | 121,742.0 | -0.46% |
| 2024-08 | $21.99 | $20.33 | $1.66 | 29,665.0 | +2.11% |
| 2024-07 | $21.68 | $18.20 | $3.48 | 30,195.0 | +13.54% |
| 2024-06 | $20.00 | $16.92 | $3.08 | 73,292.0 | -3.50% |
| 2024-05 | $19.50 | $18.33 | $1.17 | 37,104.0 | +5.19% |
| 2024-04 | $20.00 | $18.31 | $1.69 | 174,476.0 | -7.46% |
| 2024-03 | $21.91 | $19.38 | $2.53 | 104,510.0 | -8.60% |
| 2024-02 | $21.93 | $19.15 | $2.78 | 119,357.0 | +0.28% |
| 2024-01 | $22.00 | $19.10 | $2.90 | 39,017.0 | +11.74% |
Cf Bankshares Inc 주식 (CFBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.00 | $16.00 | $4.00 | 111,032.0 | +21.88% |
| 2023-11 | $17.50 | $14.69 | $2.81 | 47,020.0 | +6.67% |
| 2023-10 | $16.90 | $15.00 | $1.90 | 49,184.0 | -10.45% |
| 2023-09 | $18.99 | $15.81 | $3.18 | 204,929.0 | -8.67% |
| 2023-08 | $19.10 | $17.00 | $2.10 | 76,402.0 | +1.66% |
| 2023-07 | $19.48 | $15.23 | $4.25 | 95,750.0 | +20.27% |
| 2023-06 | $16.65 | $14.74 | $1.91 | 60,476.0 | -7.06% |
| 2023-05 | $17.18 | $15.04 | $2.14 | 30,451.0 | -4.72% |
| 2023-04 | $19.51 | $16.00 | $3.51 | 31,994.0 | -13.13% |
| 2023-03 | $21.12 | $18.80 | $2.32 | 108,925.0 | -7.05% |
| 2023-02 | $21.15 | $20.42 | $0.7301 | 58,332.0 | +2.74% |
| 2023-01 | $21.85 | $20.05 | $1.80 | 37,309.0 | -3.59% |
Cf Bankshares Inc 주식 (CFBK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.95 | $20.53 | $3.42 | 84,148.0 | -8.94% |
| 2022-11 | $23.86 | $21.61 | $2.25 | 53,690.0 | +4.77% |
| 2022-10 | $22.99 | $20.50 | $2.49 | 117,425.0 | +7.66% |
| 2022-09 | $21.98 | $0.00 | $21.98 | 143,297.0 | -2.27% |
| 2022-08 | $21.58 | $20.36 | $1.22 | 45,798.0 | +2.18% |
| 2022-07 | $21.00 | $20.45 | $0.55 | 48,674.0 | -1.67% |
| 2022-06 | $21.29 | $20.52 | $0.7699 | 46,056.0 | -1.13% |
| 2022-05 | $22.50 | $20.31 | $2.19 | 57,689.0 | +0.57% |
| 2022-04 | $22.51 | $20.50 | $2.01 | 105,597.0 | -5.29% |
| 2022-03 | $23.40 | $19.61 | $3.79 | 79,616.0 | +3.53% |
| 2022-02 | $22.25 | $20.36 | $1.89 | 28,372.0 | +5.02% |
| 2022-01 | $21.17 | $19.62 | $1.55 | 44,378.0 | -0.10% |
0.10%
2.92%
자본화:
|
볼륨(24시간):