Stockscreener 앱 받기
49.25
5.01%
-2.60
Citizens Financial Group Inc 주식 (CFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $52.30 | $49.21 | $3.09 | 5,745,562.0 | -5.01% |
| 2025-10-09 | $52.68 | $51.76 | $0.92 | 7,611,466.0 | -0.31% |
| 2025-10-08 | $53.51 | $51.99 | $1.52 | 5,956,147.0 | -2.11% |
| 2025-10-07 | $54.45 | $53.05 | $1.40 | 4,401,955.0 | -1.61% |
| 2025-10-06 | $55.24 | $53.52 | $1.72 | 4,401,813.0 | +0.33% |
| 2025-10-03 | $53.95 | $53.16 | $0.80 | 6,817,524.0 | +1.59% |
| 2025-10-02 | $53.13 | $52.34 | $0.795 | 3,254,582.0 | +0.46% |
| 2025-10-01 | $53.36 | $52.43 | $0.93 | 3,933,238.0 | -0.79% |
| 2025-09-30 | $54.00 | $52.20 | $1.80 | 4,841,160.0 | -0.91% |
| 2025-09-29 | $54.50 | $52.93 | $1.57 | 4,552,141.0 | +0.51% |
| 2025-09-26 | $53.67 | $52.82 | $0.85 | 3,320,537.0 | +0.93% |
| 2025-09-25 | $53.16 | $52.55 | $0.61 | 4,488,810.0 | -0.49% |
| 2025-09-24 | $53.59 | $52.46 | $1.13 | 4,034,724.0 | +0.08% |
| 2025-09-23 | $53.89 | $52.59 | $1.30 | 4,496,377.0 | +1.07% |
| 2025-09-22 | $53.57 | $52.28 | $1.29 | 3,353,520.0 | -1.87% |
| 2025-09-19 | $53.77 | $53.19 | $0.585 | 9,097,199.0 | -0.17% |
| 2025-09-18 | $53.76 | $52.30 | $1.46 | 6,606,352.0 | +2.62% |
| 2025-09-17 | $53.00 | $51.15 | $1.85 | 6,750,196.0 | +2.23% |
| 2025-09-16 | $51.42 | $50.41 | $1.01 | 4,779,805.0 | -0.41% |
| 2025-09-15 | $52.04 | $51.23 | $0.805 | 2,860,624.0 | -0.93% |
| 2025-09-12 | $52.08 | $51.49 | $0.58 | 3,732,483.0 | +0.12% |
| 2025-09-11 | $52.10 | $51.41 | $0.695 | 4,397,188.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $55.24 | $49.21 | $6.03 | 47,867,849.0 | -7.36% |
| 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% |
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% |
4.38%
자본화:
|
볼륨(24시간):