Stockscreener 앱 받기
126.98
1.66%
-2.15
Cullen Frost Bankers Inc 주식 (CFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $128.1 | $126.2 | $1.91 | 387,942.0 | -1.66% |
| 2025-05-29 | $129.2 | $127.7 | $1.50 | 351,305.0 | +0.93% |
| 2025-05-28 | $130.4 | $127.8 | $2.51 | 340,605.0 | -1.46% |
| 2025-05-27 | $130.0 | $126.5 | $3.56 | 526,466.0 | +2.72% |
| 2025-05-23 | $127.2 | $124.0 | $3.22 | 275,735.0 | -0.54% |
| 2025-05-22 | $128.0 | $125.3 | $2.71 | 250,698.0 | +0.40% |
| 2025-05-21 | $129.9 | $126.5 | $3.37 | 464,477.0 | -3.74% |
| 2025-05-20 | $131.8 | $130.2 | $1.63 | 377,429.0 | -0.04% |
| 2025-05-19 | $131.7 | $129.4 | $2.29 | 335,874.0 | +0.31% |
| 2025-05-16 | $131.5 | $129.2 | $2.31 | 305,084.0 | +0.53% |
| 2025-05-15 | $130.7 | $129.4 | $1.37 | 205,178.0 | +0.18% |
| 2025-05-14 | $130.6 | $129.1 | $1.52 | 284,696.0 | -0.21% |
| 2025-05-13 | $130.9 | $129.1 | $1.86 | 331,920.0 | +0.36% |
| 2025-05-12 | $131.8 | $129.4 | $2.38 | 306,070.0 | +4.16% |
| 2025-05-09 | $125.3 | $123.9 | $1.47 | 223,723.0 | -0.14% |
| 2025-05-08 | $126.0 | $123.1 | $2.83 | 335,260.0 | +1.97% |
| 2025-05-07 | $124.0 | $121.8 | $2.19 | 252,363.0 | +0.16% |
| 2025-05-06 | $123.8 | $121.3 | $2.58 | 305,019.0 | -1.03% |
| 2025-05-05 | $125.5 | $123.4 | $2.10 | 485,619.0 | -1.25% |
| 2025-05-02 | $125.5 | $120.8 | $4.70 | 550,090.0 | +4.06% |
| 2025-05-01 | $121.8 | $116.5 | $5.30 | 838,660.0 | +3.32% |
Cullen Frost Bankers Inc 주식 (CFR) 연도별 가격 이력
이 심층 분석에서는 Cullen Frost Bankers Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CFR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cullen Frost Bankers Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cullen Frost Bankers Inc 주식 (CFR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $131.8 | $116.5 | $15.35 | 8,122,155.0 | +9.02% |
| 2025-04 | $125.4 | $100.3 | $25.08 | 11,687,619.0 | -6.97% |
| 2025-03 | $139.4 | $119.6 | $19.75 | 9,999,521.0 | -8.63% |
| 2025-02 | $145.5 | $134.3 | $11.27 | 7,517,266.0 | -1.70% |
| 2025-01 | $146.4 | $130.6 | $15.80 | 9,201,497.0 | +3.84% |
Cullen Frost Bankers Inc 주식 (CFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $141.9 | $130.3 | $11.62 | 5,752,039.0 | -4.22% |
| 2024-11 | $147.6 | $123.2 | $24.44 | 8,950,547.0 | +10.42% |
| 2024-10 | $135.0 | $106.6 | $28.41 | 11,382,335.0 | +13.85% |
| 2024-09 | $116.1 | $103.6 | $12.48 | 8,900,057.0 | -0.33% |
| 2024-08 | $117.4 | $102.6 | $14.80 | 8,752,799.0 | -4.13% |
| 2024-07 | $123.2 | $96.94 | $26.23 | 14,263,638.0 | +15.18% |
| 2024-06 | $102.8 | $94.09 | $8.67 | 7,481,002.0 | +0.05% |
| 2024-05 | $108.9 | $98.37 | $10.51 | 7,358,129.0 | -2.65% |
| 2024-04 | $117.0 | $104.2 | $12.84 | 8,912,323.0 | -7.31% |
| 2024-03 | $114.4 | $104.4 | $10.00 | 8,224,985.0 | +3.74% |
| 2024-02 | $110.6 | $99.66 | $10.92 | 8,766,879.0 | +2.25% |
| 2024-01 | $113.0 | $100.5 | $12.49 | 9,147,278.0 | -2.18% |
Cullen Frost Bankers Inc 주식 (CFR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $113.3 | $96.33 | $17.02 | 8,134,526.0 | +10.38% |
| 2023-11 | $100.2 | $88.86 | $11.32 | 7,916,037.0 | +8.02% |
| 2023-10 | $95.85 | $82.25 | $13.60 | 11,475,388.0 | -0.24% |
| 2023-09 | $97.19 | $88.07 | $9.12 | 8,612,244.0 | -3.51% |
| 2023-08 | $109.7 | $93.85 | $15.89 | 8,872,245.0 | -12.94% |
| 2023-07 | $120.3 | $104.0 | $16.30 | 14,175,240.0 | +0.98% |
| 2023-06 | $114.2 | $99.11 | $15.05 | 10,686,827.0 | +7.32% |
| 2023-05 | $111.6 | $92.55 | $19.09 | 14,412,621.0 | -9.12% |
| 2023-04 | $113.7 | $100.0 | $13.63 | 11,562,905.0 | +4.66% |
| 2023-03 | $133.1 | $95.75 | $37.39 | 21,583,519.0 | -20.09% |
| 2023-02 | $134.3 | $126.2 | $8.11 | 7,449,509.0 | +1.18% |
| 2023-01 | $139.3 | $123.7 | $15.65 | 8,310,439.0 | -2.56% |
0.04%
0.39%
자본화:
|
볼륨(24시간):