Stockscreener 앱 받기
42.22
1.51%
0.63
시간 외 거래:
42.38
0.16
+0.38%
Citizens Financial Group Inc 주식 (CFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $42.46 | $41.59 | $0.87 | 2,904,440.0 | +1.51% |
| 2024-11-04 | $41.88 | $41.21 | $0.67 | 4,482,228.0 | -0.55% |
| 2024-11-01 | $42.94 | $41.80 | $1.13 | 2,977,904.0 | -0.71% |
| 2024-10-31 | $42.94 | $42.09 | $0.845 | 3,661,775.0 | -1.36% |
| 2024-10-30 | $43.04 | $41.66 | $1.38 | 3,980,841.0 | +1.09% |
| 2024-10-29 | $42.85 | $42.09 | $0.765 | 3,372,639.0 | -1.17% |
| 2024-10-28 | $42.84 | $41.81 | $1.03 | 3,471,870.0 | +2.96% |
| 2024-10-25 | $42.29 | $41.40 | $0.89 | 4,588,962.0 | -0.55% |
| 2024-10-24 | $42.01 | $41.22 | $0.79 | 2,751,997.0 | +0.72% |
| 2024-10-23 | $41.68 | $41.09 | $0.595 | 2,888,319.0 | -0.41% |
| 2024-10-22 | $41.74 | $40.76 | $0.985 | 4,706,892.0 | +1.34% |
| 2024-10-21 | $42.60 | $40.93 | $1.67 | 5,776,746.0 | -3.32% |
| 2024-10-18 | $42.57 | $41.80 | $0.77 | 5,006,141.0 | +0.81% |
| 2024-10-17 | $42.47 | $41.58 | $0.89 | 6,461,359.0 | -0.66% |
| 2024-10-16 | $44.23 | $41.43 | $2.80 | 10,266,993.0 | -2.46% |
| 2024-10-15 | $44.39 | $43.26 | $1.13 | 4,896,548.0 | +0.49% |
| 2024-10-14 | $43.36 | $42.30 | $1.06 | 3,928,130.0 | +1.55% |
| 2024-10-11 | $42.80 | $41.49 | $1.31 | 4,767,611.0 | +3.17% |
| 2024-10-10 | $41.77 | $41.11 | $0.66 | 3,690,426.0 | -0.41% |
| 2024-10-09 | $41.76 | $41.07 | $0.685 | 3,857,714.0 | +0.63% |
| 2024-10-08 | $41.55 | $41.00 | $0.545 | 4,113,182.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $42.94 | $41.21 | $1.73 | 13,269,012.0 | +0.24% |
| 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% |
1.59%
자본화:
|
볼륨(24시간):