Stockscreener 앱 받기
72.08
0.58%
-0.42
시간 외 거래:
72.28
0.20
+0.28%
C F Financial Corp 주식 (CFFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $73.79 | $71.04 | $2.75 | 11,786.0 | -0.58% |
| 2024-11-15 | $75.00 | $72.27 | $2.73 | 5,762.0 | -2.37% |
| 2024-11-14 | $74.26 | $69.21 | $5.05 | 9,981.0 | +8.11% |
| 2024-11-13 | $69.04 | $68.25 | $0.79 | 6,248.0 | +1.76% |
| 2024-11-12 | $69.75 | $67.21 | $2.54 | 9,787.0 | -3.02% |
| 2024-11-11 | $69.60 | $68.00 | $1.60 | 9,508.0 | +3.87% |
| 2024-11-08 | $68.55 | $65.01 | $3.54 | 7,671.0 | -1.19% |
| 2024-11-07 | $69.65 | $67.82 | $1.83 | 9,809.0 | -3.99% |
| 2024-11-06 | $71.03 | $68.74 | $2.29 | 10,577.0 | +6.92% |
| 2024-11-05 | $66.06 | $59.80 | $6.27 | 9,927.0 | +4.88% |
| 2024-11-04 | $63.61 | $61.02 | $2.59 | 7,956.0 | +0.69% |
| 2024-11-01 | $62.61 | $61.87 | $0.7434 | 3,322.0 | +0.06% |
| 2024-10-31 | $62.52 | $60.92 | $1.60 | 4,027.0 | -0.37% |
| 2024-10-30 | $63.00 | $60.43 | $2.57 | 7,525.0 | +1.69% |
| 2024-10-29 | $62.25 | $60.50 | $1.75 | 5,467.0 | -0.11% |
| 2024-10-28 | $62.17 | $60.10 | $2.07 | 5,841.0 | +1.00% |
| 2024-10-25 | $61.17 | $59.41 | $1.77 | 6,319.0 | +0.28% |
| 2024-10-24 | $61.42 | $60.56 | $0.86 | 10,165.0 | -0.94% |
| 2024-10-23 | $61.58 | $61.40 | $0.18 | 2,580.0 | -0.61% |
| 2024-10-22 | $61.96 | $58.98 | $2.98 | 7,907.0 | +5.05% |
C F Financial Corp 주식 (CFFI) 연도별 가격 이력
이 심층 분석에서는 C F Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CFFI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 C F Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
C F Financial Corp 주식 (CFFI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $75.00 | $59.80 | $15.20 | 114,120.0 | +15.29% |
| 2024-10 | $63.00 | $57.85 | $5.15 | 118,158.0 | +7.15% |
| 2024-09 | $61.20 | $55.80 | $5.40 | 153,040.0 | +0.57% |
| 2024-08 | $59.06 | $50.70 | $8.36 | 186,895.0 | -2.49% |
| 2024-07 | $59.78 | $41.48 | $18.30 | 421,928.0 | +23.44% |
| 2024-06 | $52.56 | $43.76 | $8.80 | 722,144.0 | +9.70% |
| 2024-05 | $45.78 | $39.55 | $6.23 | 362,682.0 | +12.18% |
| 2024-04 | $50.19 | $33.51 | $16.68 | 371,539.0 | -20.06% |
| 2024-03 | $54.58 | $47.63 | $6.95 | 80,546.0 | -8.29% |
| 2024-02 | $59.00 | $49.30 | $9.70 | 98,697.0 | -3.73% |
| 2024-01 | $70.97 | $55.04 | $15.93 | 143,194.0 | -18.61% |
C F Financial Corp 주식 (CFFI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $72.00 | $58.01 | $13.99 | 212,657.0 | +16.88% |
| 2023-11 | $60.35 | $51.00 | $9.35 | 111,875.0 | +10.79% |
| 2023-10 | $58.00 | $50.67 | $7.33 | 142,787.0 | -1.75% |
| 2023-09 | $56.90 | $50.92 | $5.98 | 143,212.0 | +0.53% |
| 2023-08 | $58.00 | $52.74 | $5.26 | 97,212.0 | -5.18% |
| 2023-07 | $59.09 | $51.06 | $8.02 | 157,294.0 | +4.71% |
| 2023-06 | $59.00 | $51.00 | $8.00 | 573,818.0 | +5.81% |
| 2023-05 | $53.70 | $48.01 | $5.69 | 201,371.0 | -4.69% |
| 2023-04 | $57.13 | $51.79 | $5.34 | 131,476.0 | +2.98% |
| 2023-03 | $59.24 | $49.65 | $9.59 | 156,073.0 | -9.64% |
| 2023-02 | $61.70 | $57.23 | $4.47 | 142,029.0 | -6.17% |
| 2023-01 | $62.02 | $56.25 | $5.77 | 101,915.0 | +4.67% |
C F Financial Corp 주식 (CFFI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $63.77 | $54.58 | $9.19 | 135,110.0 | +4.03% |
| 2022-11 | $57.66 | $51.00 | $6.66 | 91,531.0 | -0.97% |
| 2022-10 | $61.50 | $53.27 | $8.23 | 93,984.0 | +5.72% |
| 2022-09 | $56.17 | $46.00 | $10.17 | 173,471.0 | +9.74% |
| 2022-08 | $53.41 | $44.10 | $9.31 | 130,223.0 | +10.47% |
| 2022-07 | $47.85 | $43.10 | $4.75 | 104,723.0 | -4.00% |
| 2022-06 | $51.24 | $45.01 | $6.23 | 46,371.0 | -9.93% |
| 2022-05 | $52.37 | $50.10 | $2.27 | 66,587.0 | -1.47% |
| 2022-04 | $52.39 | $50.01 | $2.38 | 55,744.0 | +2.51% |
| 2022-03 | $51.22 | $49.60 | $1.62 | 55,274.0 | +0.40% |
| 2022-02 | $52.50 | $50.00 | $2.50 | 56,365.0 | -1.70% |
| 2022-01 | $54.27 | $50.61 | $3.66 | 51,368.0 | -0.83% |
0.10%
2.92%
자본화:
|
볼륨(24시간):