Stockscreener 앱 받기
114.42
8.36%
-10.34
Cullen Frost Bankers Inc 주식 (CFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $118.8 | $113.1 | $5.74 | 230,887.0 | -8.26% |
| 2025-04-02 | $124.8 | $121.3 | $3.43 | 441,968.0 | +0.86% |
| 2025-04-01 | $125.4 | $122.0 | $3.41 | 582,702.0 | -1.20% |
| 2025-03-31 | $126.1 | $122.8 | $3.27 | 380,814.0 | +0.63% |
| 2025-03-28 | $125.0 | $122.8 | $2.25 | 478,261.0 | +0.56% |
| 2025-03-27 | $125.8 | $123.5 | $2.37 | 226,884.0 | -1.10% |
| 2025-03-26 | $127.2 | $124.7 | $2.44 | 325,015.0 | -0.18% |
| 2025-03-25 | $127.6 | $124.7 | $2.95 | 432,971.0 | -0.51% |
| 2025-03-24 | $126.3 | $124.0 | $2.30 | 643,167.0 | +2.76% |
| 2025-03-21 | $123.3 | $120.7 | $2.59 | 1,423,301.0 | -0.03% |
| 2025-03-20 | $126.2 | $122.5 | $3.75 | 376,436.0 | -1.11% |
| 2025-03-19 | $125.3 | $121.6 | $3.66 | 290,129.0 | +1.13% |
| 2025-03-18 | $124.6 | $121.6 | $2.95 | 358,425.0 | -1.49% |
| 2025-03-17 | $124.9 | $122.4 | $2.48 | 677,738.0 | +1.53% |
| 2025-03-14 | $122.9 | $119.9 | $3.00 | 683,151.0 | +2.29% |
| 2025-03-13 | $124.0 | $119.6 | $4.41 | 466,276.0 | -2.83% |
| 2025-03-12 | $125.2 | $122.1 | $3.16 | 458,382.0 | +1.25% |
| 2025-03-11 | $126.9 | $121.8 | $5.15 | 535,622.0 | -3.84% |
| 2025-03-10 | $129.4 | $125.8 | $3.63 | 630,119.0 | -1.88% |
| 2025-03-07 | $130.2 | $126.6 | $3.59 | 402,822.0 | +0.99% |
| 2025-03-06 | $128.5 | $126.1 | $2.46 | 321,143.0 | -1.10% |
| 2025-03-05 | $131.7 | $127.1 | $4.61 | 378,724.0 | -1.27% |
| 2025-03-04 | $133.4 | $130.9 | $2.53 | 141,067.0 | -2.95% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $125.4 | $113.1 | $12.30 | 1,255,557.0 | -8.59% |
| 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% |
0.65%
0.18%
자본화:
|
볼륨(24시간):