Stockscreener 앱 받기
44.88
2.82%
-1.30
시간 외 거래:
44.86
-0.02
-0.04%
Citizens Financial Group Inc 주식 (CFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $46.53 | $44.73 | $1.80 | 2,510,568.0 | -2.82% |
| 2025-02-20 | $47.79 | $45.67 | $2.12 | 3,846,775.0 | -2.55% |
| 2025-02-19 | $47.91 | $46.24 | $1.67 | 6,508,558.0 | +1.26% |
| 2025-02-18 | $47.06 | $46.35 | $0.709 | 2,532,752.0 | +0.97% |
| 2025-02-14 | $46.82 | $46.16 | $0.66 | 2,231,562.0 | +0.65% |
| 2025-02-13 | $46.34 | $45.55 | $0.79 | 2,619,505.0 | -0.24% |
| 2025-02-12 | $46.67 | $45.91 | $0.765 | 3,271,694.0 | -2.14% |
| 2025-02-11 | $47.68 | $46.42 | $1.26 | 4,595,044.0 | -0.40% |
| 2025-02-10 | $48.09 | $47.16 | $0.935 | 3,069,701.0 | -1.19% |
| 2025-02-07 | $48.42 | $47.41 | $1.01 | 2,032,258.0 | -0.81% |
| 2025-02-06 | $48.37 | $47.55 | $0.815 | 3,101,973.0 | +1.41% |
| 2025-02-05 | $47.71 | $46.83 | $0.88 | 3,176,643.0 | +1.30% |
| 2025-02-04 | $47.43 | $46.50 | $0.93 | 2,815,311.0 | +1.44% |
| 2025-02-03 | $46.99 | $45.53 | $1.46 | 3,592,602.0 | -2.52% |
| 2025-01-31 | $48.26 | $47.16 | $1.09 | 4,908,822.0 | -1.63% |
| 2025-01-30 | $48.88 | $47.94 | $0.94 | 3,750,990.0 | +1.55% |
| 2025-01-29 | $48.45 | $47.24 | $1.20 | 3,313,165.0 | +0.57% |
| 2025-01-28 | $47.69 | $46.55 | $1.14 | 3,724,743.0 | -0.42% |
| 2025-01-27 | $48.04 | $47.08 | $0.965 | 2,567,197.0 | +0.19% |
| 2025-01-24 | $48.01 | $47.01 | $1.00 | 2,240,007.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $48.42 | $44.73 | $3.69 | 48,415,514.0 | -5.65% |
| 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% |
1.69%
0.52%
자본화:
|
볼륨(24시간):