46.77
price up icon1.41%   0.65
after-market 시간 외 거래: 46.77
loading

Citizens Financial Group Inc 주식 (CFG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $47.32 $46.44 $0.88 3,331,366.0 +1.41%
2024-11-20 $46.34 $45.76 $0.58 2,128,869.0 +0.15%
2024-11-19 $46.34 $45.71 $0.625 3,356,861.0 -1.12%
2024-11-18 $46.97 $46.45 $0.52 4,361,205.0 -0.45%
2024-11-15 $46.98 $46.14 $0.84 3,672,769.0 +0.43%
2024-11-14 $47.01 $46.26 $0.745 2,749,157.0 +0.34%
2024-11-13 $47.48 $46.29 $1.19 2,852,693.0 +0.00%
2024-11-12 $46.88 $46.14 $0.74 3,186,769.0 -0.13%
2024-11-11 $47.21 $46.26 $0.955 4,066,138.0 +1.46%
2024-11-08 $46.35 $45.58 $0.77 5,356,619.0 -0.48%
2024-11-07 $47.91 $45.81 $2.10 4,975,892.0 -4.72%
2024-11-06 $48.35 $44.76 $3.59 10,837,947.0 +14.42%
2024-11-05 $42.46 $41.59 $0.87 2,904,440.0 +1.51%
2024-11-04 $41.88 $41.21 $0.67 4,482,228.0 -0.55%
2024-11-01 $42.94 $41.80 $1.13 2,977,904.0 -0.71%
2024-10-31 $42.94 $42.09 $0.845 3,661,775.0 -1.36%
2024-10-30 $43.04 $41.66 $1.38 3,980,841.0 +1.09%
2024-10-29 $42.85 $42.09 $0.765 3,372,639.0 -1.17%
2024-10-28 $42.84 $41.81 $1.03 3,471,870.0 +2.96%
2024-10-25 $42.29 $41.40 $0.89 4,588,962.0 -0.55%
2024-10-24 $42.01 $41.22 $0.79 2,751,997.0 +0.72%
2024-10-23 $41.68 $41.09 $0.595 2,888,319.0 -0.41%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $48.35 $41.21 $7.14 64,572,223.0 +11.04%
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

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%

Citizens Financial Group Inc 주식 (CFG) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $42.76 $37.75 $5.01 75,861,665.0 -7.10%
2022-11 $42.38 $38.32 $4.06 78,636,874.0 +3.62%
2022-10 $41.20 $33.49 $7.71 98,495,069.0 +19.03%
2022-09 $39.19 $32.66 $6.53 100,816,174.0 -6.32%
2022-08 $40.38 $36.34 $4.04 78,811,006.0 -3.40%
2022-07 $38.46 $34.34 $4.12 80,849,999.0 +6.39%
2022-06 $41.50 $34.50 $7.00 108,810,971.0 -13.75%
2022-05 $41.66 $36.76 $4.91 125,988,777.0 +5.03%
2022-04 $46.10 $39.31 $6.79 187,069,941.0 -13.08%
2022-03 $51.97 $45.10 $6.87 128,466,376.0 -13.53%
2022-02 $56.11 $48.63 $7.48 81,250,190.0 +1.85%
2022-01 $57.00 $48.02 $8.98 119,965,038.0 +8.93%
banks_regional LYG
$2.77
price down icon 1.07%
banks_regional NWG
$10.21
price up icon 0.10%
$5.86
price down icon 1.68%
banks_regional MFG
$5.02
price up icon 2.24%
banks_regional TFC
$46.81
price up icon 1.36%
banks_regional NU
$13.40
price up icon 0.60%
자본화:     |  볼륨(24시간):