Stockscreener 앱 받기
63.46
1.05%
0.5693
Citizens Financial Group Inc 주식 (CFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $64.03 | $63.10 | $0.925 | 968,248.0 | +1.03% |
| 2026-05-22 | $63.41 | $62.62 | $0.785 | 2,741,202.0 | +0.18% |
| 2026-05-21 | $62.98 | $62.05 | $0.93 | 3,028,535.0 | -0.08% |
| 2026-05-20 | $63.02 | $60.96 | $2.06 | 3,583,810.0 | +2.45% |
| 2026-05-19 | $61.63 | $60.18 | $1.45 | 4,012,967.0 | +0.28% |
| 2026-05-18 | $61.64 | $60.88 | $0.755 | 3,198,726.0 | +0.49% |
| 2026-05-15 | $61.36 | $59.74 | $1.62 | 4,038,194.0 | -0.52% |
| 2026-05-14 | $61.73 | $60.83 | $0.905 | 2,296,946.0 | +1.24% |
| 2026-05-13 | $62.36 | $60.35 | $2.01 | 3,257,980.0 | -2.45% |
| 2026-05-12 | $62.44 | $61.13 | $1.31 | 4,120,314.0 | -0.34% |
| 2026-05-11 | $64.29 | $61.95 | $2.34 | 4,372,339.0 | -2.46% |
| 2026-05-08 | $64.88 | $63.38 | $1.50 | 3,212,282.0 | -0.76% |
| 2026-05-07 | $66.00 | $64.14 | $1.86 | 4,103,006.0 | -2.13% |
| 2026-05-06 | $65.93 | $64.90 | $1.03 | 4,919,297.0 | +1.96% |
| 2026-05-05 | $64.71 | $63.45 | $1.26 | 3,370,866.0 | +1.26% |
| 2026-05-04 | $64.36 | $63.34 | $1.02 | 3,205,392.0 | -1.33% |
| 2026-05-01 | $65.15 | $64.14 | $1.01 | 2,614,009.0 | -0.97% |
| 2026-04-30 | $65.28 | $63.39 | $1.89 | 3,388,828.0 | +1.01% |
| 2026-04-29 | $65.55 | $64.19 | $1.36 | 3,210,092.0 | -0.91% |
| 2026-04-28 | $65.85 | $64.55 | $1.30 | 4,694,434.0 | +0.32% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $66.00 | $59.74 | $6.26 | 57,044,113.0 | -2.32% |
| 2026-04 | $66.85 | $59.00 | $7.85 | 96,446,208.0 | +8.47% |
| 2026-03 | $61.40 | $55.49 | $5.91 | 110,397,893.0 | -0.37% |
| 2026-02 | $68.79 | $59.47 | $9.32 | 101,293,800.0 | -4.43% |
| 2026-01 | $65.88 | $58.25 | $7.63 | 108,404,931.0 | +7.82% |
Citizens Financial Group Inc 주식 (CFG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $60.10 | $53.78 | $6.32 | 101,331,696.0 | +8.96% |
| 2025-11 | $54.64 | $49.00 | $5.64 | 70,245,633.0 | +6.35% |
| 2025-10 | $55.24 | $47.95 | $7.29 | 116,262,026.0 | -4.31% |
| 2025-09 | $54.50 | $50.41 | $4.09 | 92,231,263.0 | +1.68% |
| 2025-08 | $52.52 | $45.91 | $6.62 | 78,971,075.0 | +9.56% |
| 2025-07 | $49.98 | $44.64 | $5.34 | 119,280,193.0 | +6.64% |
| 2025-06 | $45.15 | $39.40 | $5.75 | 104,578,536.0 | +10.90% |
| 2025-05 | $42.19 | $36.72 | $5.47 | 87,455,940.0 | +9.38% |
| 2025-04 | $41.68 | $32.60 | $9.08 | 126,485,431.0 | -9.96% |
| 2025-03 | $46.37 | $39.10 | $7.27 | 103,796,884.0 | -10.49% |
| 2025-02 | $48.42 | $43.94 | $4.48 | 61,931,171.0 | -3.78% |
| 2025-01 | $48.88 | $42.96 | $5.92 | 74,141,113.0 | +8.71% |
Citizens Financial Group Inc 주식 (CFG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.23 | $42.13 | $6.10 | 74,497,400.0 | -9.51% |
| 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% |
0.94%
자본화:
|
볼륨(24시간):