Stockscreener 앱 받기
43.45
2.36%
1.00
Citizens Financial Group Inc 주식 (CFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $43.81 | $42.14 | $1.67 | 10,508,907.0 | +2.36% |
| 2024-12-19 | $43.91 | $42.13 | $1.78 | 5,370,984.0 | -0.49% |
| 2024-12-18 | $45.51 | $42.63 | $2.88 | 4,312,957.0 | -4.65% |
| 2024-12-17 | $45.51 | $44.58 | $0.93 | 2,964,809.0 | -2.06% |
| 2024-12-16 | $45.88 | $45.36 | $0.523 | 2,872,770.0 | -0.04% |
| 2024-12-13 | $45.89 | $45.20 | $0.69 | 4,328,464.0 | +0.35% |
| 2024-12-12 | $46.36 | $45.30 | $1.06 | 3,554,192.0 | -1.49% |
| 2024-12-11 | $46.92 | $46.09 | $0.83 | 5,334,691.0 | -0.37% |
| 2024-12-10 | $48.17 | $45.48 | $2.69 | 6,217,460.0 | +0.94% |
| 2024-12-09 | $47.04 | $45.74 | $1.30 | 3,941,039.0 | -2.25% |
| 2024-12-06 | $47.16 | $46.31 | $0.845 | 2,530,462.0 | +0.56% |
| 2024-12-05 | $47.42 | $46.64 | $0.78 | 3,099,663.0 | +0.36% |
| 2024-12-04 | $46.87 | $46.05 | $0.815 | 2,615,938.0 | -0.43% |
| 2024-12-03 | $47.33 | $46.48 | $0.845 | 3,463,457.0 | -0.59% |
| 2024-12-02 | $48.23 | $46.88 | $1.35 | 4,396,067.0 | -2.20% |
| 2024-11-29 | $48.39 | $47.57 | $0.82 | 1,851,856.0 | -0.04% |
| 2024-11-27 | $48.75 | $47.93 | $0.82 | 2,043,251.0 | +0.12% |
| 2024-11-26 | $48.58 | $47.98 | $0.60 | 2,335,847.0 | -0.74% |
| 2024-11-25 | $49.25 | $48.00 | $1.25 | 3,979,210.0 | +1.70% |
| 2024-11-22 | $47.83 | $46.68 | $1.15 | 2,661,170.0 | +1.88% |
Citizens Financial Group Inc 주식 (CFG) 연도별 가격 이력
이 심층 분석에서는 Citizens Financial Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CFG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Citizens Financial Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Citizens Financial Group Inc 주식 (CFG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.23 | $42.13 | $6.10 | 76,020,767.0 | -9.74% |
| 2024-11 | $49.25 | $41.21 | $8.04 | 74,112,191.0 | +14.29% |
| 2024-10 | $44.39 | $39.34 | $5.05 | 103,261,859.0 | +2.56% |
| 2024-09 | $43.08 | $38.51 | $4.57 | 97,386,090.0 | -4.60% |
| 2024-08 | $43.30 | $36.85 | $6.45 | 101,007,905.0 | +0.89% |
| 2024-07 | $43.96 | $35.15 | $8.81 | 138,190,847.0 | +18.43% |
| 2024-06 | $36.06 | $32.82 | $3.24 | 97,736,897.0 | +2.10% |
| 2024-05 | $37.30 | $33.59 | $3.71 | 80,823,927.0 | +3.46% |
| 2024-04 | $36.38 | $32.06 | $4.32 | 111,980,291.0 | -6.01% |
| 2024-03 | $36.35 | $30.54 | $5.81 | 123,371,394.0 | +15.61% |
| 2024-02 | $32.92 | $30.24 | $2.68 | 120,750,817.0 | -4.01% |
| 2024-01 | $34.38 | $30.70 | $3.68 | 119,346,212.0 | -1.33% |
Citizens Financial Group Inc 주식 (CFG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.73 | $26.98 | $7.74 | 111,219,871.0 | +21.53% |
| 2023-11 | $27.78 | $23.07 | $4.71 | 103,773,123.0 | +16.39% |
| 2023-10 | $27.35 | $22.77 | $4.58 | 136,707,100.0 | -12.57% |
| 2023-09 | $28.97 | $25.41 | $3.56 | 99,949,434.0 | -4.73% |
| 2023-08 | $31.97 | $26.45 | $5.52 | 117,548,994.0 | -12.80% |
| 2023-07 | $33.47 | $25.23 | $8.24 | 137,518,829.0 | +23.70% |
| 2023-06 | $29.22 | $25.20 | $4.02 | 142,211,471.0 | +1.16% |
| 2023-05 | $30.05 | $23.37 | $6.68 | 204,164,254.0 | -16.68% |
| 2023-04 | $31.57 | $27.90 | $3.68 | 176,323,513.0 | +1.88% |
| 2023-03 | $41.84 | $28.79 | $13.05 | 232,175,485.0 | -27.27% |
| 2023-02 | $44.82 | $41.32 | $3.50 | 61,559,338.0 | -3.60% |
| 2023-01 | $43.47 | $39.20 | $4.27 | 82,621,018.0 | +10.03% |
Citizens Financial Group Inc 주식 (CFG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $42.76 | $37.75 | $5.01 | 75,861,665.0 | -7.10% |
| 2022-11 | $42.38 | $38.32 | $4.06 | 78,636,874.0 | +3.62% |
| 2022-10 | $41.20 | $33.49 | $7.71 | 98,495,069.0 | +19.03% |
| 2022-09 | $39.19 | $32.66 | $6.53 | 100,816,174.0 | -6.32% |
| 2022-08 | $40.38 | $36.34 | $4.04 | 78,811,006.0 | -3.40% |
| 2022-07 | $38.46 | $34.34 | $4.12 | 80,849,999.0 | +6.39% |
| 2022-06 | $41.50 | $34.50 | $7.00 | 108,810,971.0 | -13.75% |
| 2022-05 | $41.66 | $36.76 | $4.91 | 125,988,777.0 | +5.03% |
| 2022-04 | $46.10 | $39.31 | $6.79 | 187,069,941.0 | -13.08% |
| 2022-03 | $51.97 | $45.10 | $6.87 | 128,466,376.0 | -13.53% |
| 2022-02 | $56.11 | $48.63 | $7.48 | 81,250,190.0 | +1.85% |
| 2022-01 | $57.00 | $48.02 | $8.98 | 119,965,038.0 | +8.93% |
0.20%
0.37%
자본화:
|
볼륨(24시간):