Stockscreener 앱 받기
36.22
13.06%
-5.44
시간 외 거래:
36.20
-0.02
-0.06%
Citizens Financial Group Inc 주식 (CFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $39.50 | $36.20 | $3.30 | 6,960,561.0 | -13.06% |
| 2025-04-02 | $41.68 | $40.05 | $1.63 | 3,272,650.0 | +2.64% |
| 2025-04-01 | $40.94 | $40.14 | $0.80 | 3,884,959.0 | -0.93% |
| 2025-03-31 | $41.13 | $39.56 | $1.57 | 5,081,712.0 | +1.79% |
| 2025-03-28 | $41.56 | $39.92 | $1.64 | 3,525,049.0 | -2.42% |
| 2025-03-27 | $42.17 | $41.24 | $0.93 | 2,841,633.0 | -1.76% |
| 2025-03-26 | $43.04 | $41.84 | $1.20 | 2,889,683.0 | -0.66% |
| 2025-03-25 | $42.65 | $42.13 | $0.52 | 3,954,324.0 | +0.07% |
| 2025-03-24 | $42.51 | $41.62 | $0.89 | 3,857,937.0 | +2.55% |
| 2025-03-21 | $41.41 | $40.35 | $1.06 | 14,312,569.0 | +0.49% |
| 2025-03-20 | $41.72 | $40.85 | $0.865 | 4,058,898.0 | -0.89% |
| 2025-03-19 | $41.80 | $40.66 | $1.14 | 3,294,528.0 | +0.98% |
| 2025-03-18 | $41.27 | $40.58 | $0.69 | 3,984,244.0 | +0.24% |
| 2025-03-17 | $41.06 | $40.12 | $0.939 | 3,685,133.0 | +0.39% |
| 2025-03-14 | $40.75 | $39.91 | $0.84 | 4,784,943.0 | +2.44% |
| 2025-03-13 | $40.78 | $39.62 | $1.15 | 5,215,865.0 | -1.83% |
| 2025-03-12 | $40.75 | $39.63 | $1.12 | 5,848,315.0 | +1.40% |
| 2025-03-11 | $40.44 | $39.10 | $1.34 | 9,681,612.0 | +0.25% |
| 2025-03-10 | $40.98 | $39.12 | $1.86 | 7,131,021.0 | -4.39% |
| 2025-03-07 | $42.35 | $40.57 | $1.78 | 4,859,447.0 | -1.72% |
| 2025-03-06 | $42.98 | $41.98 | $1.00 | 4,198,770.0 | -2.24% |
| 2025-03-05 | $43.96 | $42.76 | $1.20 | 5,243,916.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $41.68 | $36.20 | $5.48 | 21,078,731.0 | -11.59% |
| 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% |
2.63%
2.89%
자본화:
|
볼륨(24시간):