Stockscreener 앱 받기
64.36
1.26%
0.80
시간 외 거래:
64.36
Citizens Financial Group Inc 주식 (CFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $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% |
| 2026-04-27 | $65.09 | $63.98 | $1.11 | 2,726,873.0 | +1.55% |
| 2026-04-24 | $65.21 | $63.62 | $1.59 | 3,788,181.0 | -2.12% |
| 2026-04-23 | $65.76 | $64.07 | $1.69 | 4,748,024.0 | +0.02% |
| 2026-04-22 | $66.14 | $64.94 | $1.20 | 5,634,793.0 | -0.21% |
| 2026-04-21 | $66.85 | $65.07 | $1.78 | 5,602,717.0 | -0.70% |
| 2026-04-20 | $65.89 | $64.01 | $1.88 | 4,809,852.0 | +2.03% |
| 2026-04-17 | $66.06 | $64.20 | $1.86 | 9,350,858.0 | +0.06% |
| 2026-04-16 | $65.36 | $63.95 | $1.41 | 7,155,235.0 | -1.20% |
| 2026-04-15 | $65.65 | $64.33 | $1.33 | 4,543,974.0 | +0.49% |
| 2026-04-14 | $65.21 | $64.11 | $1.09 | 4,435,890.0 | +0.17% |
| 2026-04-13 | $64.80 | $63.29 | $1.51 | 3,415,658.0 | +0.92% |
| 2026-04-10 | $64.92 | $64.11 | $0.82 | 3,764,709.0 | -1.23% |
| 2026-04-09 | $65.27 | $63.46 | $1.81 | 4,635,921.0 | +1.87% |
| 2026-04-08 | $64.20 | $63.21 | $0.99 | 5,184,631.0 | +3.54% |
| 2026-04-07 | $61.75 | $60.93 | $0.82 | 3,993,594.0 | +0.31% |
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 | $65.15 | $63.34 | $1.81 | 12,561,133.0 | -1.06% |
| 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% |
1.59%
0.95%
자본화:
|
볼륨(24시간):