Stockscreener 앱 받기
139.53
1.26%
1.74
시간 외 거래:
139.53
Cullen Frost Bankers Inc 주식 (CFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $141.2 | $138.4 | $2.72 | 269,240.0 | +1.26% |
| 2024-11-20 | $138.2 | $136.3 | $1.85 | 327,310.0 | -0.03% |
| 2024-11-19 | $138.8 | $136.2 | $2.58 | 256,911.0 | -0.47% |
| 2024-11-18 | $140.0 | $138.4 | $1.57 | 282,843.0 | -0.57% |
| 2024-11-15 | $140.7 | $137.7 | $2.99 | 266,570.0 | -0.15% |
| 2024-11-14 | $140.9 | $137.7 | $3.16 | 452,233.0 | +0.58% |
| 2024-11-13 | $142.5 | $138.3 | $4.18 | 439,119.0 | -1.63% |
| 2024-11-12 | $143.6 | $140.0 | $3.52 | 591,195.0 | -1.43% |
| 2024-11-11 | $144.9 | $141.2 | $3.69 | 420,993.0 | +2.77% |
| 2024-11-08 | $140.2 | $136.9 | $3.34 | 418,490.0 | +0.81% |
| 2024-11-07 | $142.2 | $137.7 | $4.54 | 821,741.0 | -3.91% |
| 2024-11-06 | $144.2 | $136.6 | $7.60 | 1,177,557.0 | +12.60% |
| 2024-11-05 | $127.8 | $124.5 | $3.25 | 448,605.0 | +2.14% |
| 2024-11-04 | $126.1 | $123.2 | $2.89 | 542,070.0 | -0.85% |
| 2024-11-01 | $129.9 | $125.5 | $4.40 | 591,369.0 | -1.08% |
| 2024-10-31 | $135.0 | $124.6 | $10.37 | 1,124,859.0 | -2.39% |
| 2024-10-30 | $132.6 | $129.1 | $3.46 | 832,441.0 | +0.52% |
| 2024-10-29 | $132.7 | $129.7 | $2.98 | 523,360.0 | -1.93% |
| 2024-10-28 | $133.0 | $128.3 | $4.77 | 634,401.0 | +3.87% |
| 2024-10-25 | $128.9 | $126.3 | $2.62 | 586,367.0 | -0.05% |
| 2024-10-24 | $127.7 | $124.0 | $3.66 | 549,247.0 | +1.65% |
| 2024-10-23 | $126.0 | $123.1 | $2.92 | 788,561.0 | +1.92% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $144.9 | $123.2 | $21.69 | 7,575,486.0 | +9.56% |
| 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% |
Cullen Frost Bankers Inc 주식 (CFR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $145.7 | $124.8 | $20.91 | 9,073,144.0 | -7.84% |
| 2022-11 | $160.6 | $142.6 | $18.03 | 7,006,199.0 | -6.44% |
| 2022-10 | $156.7 | $132.9 | $23.79 | 8,965,611.0 | +17.27% |
| 2022-09 | $143.4 | $128.3 | $15.06 | 10,583,821.0 | +1.74% |
| 2022-08 | $140.3 | $127.4 | $12.98 | 5,945,805.0 | -0.34% |
| 2022-07 | $131.9 | $114.1 | $17.84 | 5,332,154.0 | +11.98% |
| 2022-06 | $129.0 | $112.7 | $16.36 | 8,213,405.0 | -6.83% |
| 2022-05 | $136.9 | $114.7 | $22.22 | 7,839,318.0 | -5.53% |
| 2022-04 | $147.1 | $131.1 | $16.00 | 8,378,482.0 | -4.42% |
| 2022-03 | $147.3 | $132.5 | $14.78 | 9,196,879.0 | -1.65% |
| 2022-02 | $147.4 | $130.4 | $16.96 | 7,661,859.0 | -0.20% |
| 2022-01 | $143.9 | $125.1 | $18.80 | 9,147,412.0 | +11.85% |
1.07%
0.10%
자본화:
|
볼륨(24시간):