Stockscreener 앱 받기
49.33
0.32%
-0.16
시장 영업 전:
49.50
0.17
+0.34%
Citizens Financial Group Inc 주식 (CFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-28 | $49.60 | $49.07 | $0.53 | 3,068,406.0 | -0.32% |
| 2025-07-25 | $49.53 | $48.40 | $1.13 | 5,213,731.0 | +0.43% |
| 2025-07-24 | $49.98 | $49.16 | $0.825 | 2,707,606.0 | -1.20% |
| 2025-07-23 | $49.96 | $49.70 | $0.26 | 3,079,368.0 | +1.53% |
| 2025-07-22 | $49.27 | $48.18 | $1.09 | 6,142,357.0 | +1.09% |
| 2025-07-21 | $49.24 | $48.51 | $0.73 | 4,702,528.0 | +0.04% |
| 2025-07-18 | $49.68 | $48.44 | $1.24 | 9,468,332.0 | -0.49% |
| 2025-07-17 | $49.40 | $46.94 | $2.46 | 13,406,095.0 | +3.94% |
| 2025-07-16 | $47.14 | $46.08 | $1.06 | 6,476,617.0 | +0.60% |
| 2025-07-15 | $47.91 | $46.64 | $1.27 | 5,823,615.0 | -2.49% |
| 2025-07-14 | $47.92 | $47.35 | $0.57 | 4,945,466.0 | +0.44% |
| 2025-07-11 | $47.89 | $47.27 | $0.62 | 3,356,874.0 | -0.48% |
| 2025-07-10 | $48.12 | $47.28 | $0.845 | 4,852,675.0 | +1.10% |
| 2025-07-09 | $48.16 | $47.05 | $1.11 | 7,334,362.0 | -0.32% |
| 2025-07-08 | $48.08 | $47.06 | $1.02 | 7,949,931.0 | +1.00% |
| 2025-07-07 | $47.84 | $46.75 | $1.09 | 4,755,708.0 | -1.38% |
| 2025-07-03 | $47.92 | $47.24 | $0.685 | 3,302,694.0 | +1.47% |
| 2025-07-02 | $47.08 | $46.01 | $1.07 | 5,411,593.0 | +2.02% |
| 2025-07-01 | $46.16 | $44.64 | $1.52 | 6,367,019.0 | +3.02% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $49.98 | $44.64 | $5.34 | 111,433,383.0 | +10.23% |
| 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% |
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% |
0.94%
자본화:
|
볼륨(24시간):