Stockscreener 앱 받기
128.14
1.59%
-2.07
시간 외 거래:
128.14
Cullen Frost Bankers Inc 주식 (CFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $131.5 | $127.7 | $3.79 | 353,441.0 | -1.59% |
| 2025-09-04 | $130.2 | $128.4 | $1.84 | 293,322.0 | +1.11% |
| 2025-09-03 | $130.5 | $127.9 | $2.52 | 315,178.0 | -0.58% |
| 2025-09-02 | $129.5 | $127.1 | $2.39 | 402,882.0 | +0.39% |
| 2025-08-29 | $131.1 | $128.6 | $2.45 | 422,495.0 | -1.38% |
| 2025-08-28 | $132.8 | $130.6 | $2.26 | 387,878.0 | -0.83% |
| 2025-08-27 | $132.7 | $131.2 | $1.46 | 785,671.0 | +0.02% |
| 2025-08-26 | $132.3 | $130.6 | $1.80 | 480,251.0 | +1.04% |
| 2025-08-25 | $131.0 | $129.6 | $1.42 | 415,125.0 | -0.31% |
| 2025-08-22 | $131.0 | $127.0 | $3.99 | 544,485.0 | +3.76% |
| 2025-08-21 | $127.1 | $125.4 | $1.72 | 338,989.0 | -0.22% |
| 2025-08-20 | $126.9 | $125.0 | $1.83 | 385,748.0 | +0.84% |
| 2025-08-19 | $127.2 | $124.7 | $2.47 | 452,997.0 | -0.58% |
| 2025-08-18 | $126.2 | $123.7 | $2.52 | 568,899.0 | +1.67% |
| 2025-08-15 | $127.2 | $124.1 | $3.08 | 687,753.0 | -1.80% |
| 2025-08-14 | $126.4 | $123.3 | $3.12 | 461,578.0 | +0.78% |
| 2025-08-13 | $126.3 | $124.6 | $1.78 | 737,186.0 | +0.45% |
| 2025-08-12 | $125.1 | $122.9 | $2.14 | 414,944.0 | +2.34% |
| 2025-08-11 | $123.8 | $121.6 | $2.23 | 362,179.0 | -1.04% |
| 2025-08-08 | $123.4 | $121.4 | $2.04 | 330,558.0 | +0.97% |
| 2025-08-07 | $125.2 | $121.3 | $3.82 | 493,844.0 | -1.27% |
| 2025-08-06 | $125.9 | $122.9 | $3.00 | 395,568.0 | -1.54% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $131.5 | $127.1 | $4.38 | 1,718,264.0 | -0.69% |
| 2025-08 | $132.8 | $121.3 | $11.49 | 10,854,829.0 | +1.27% |
| 2025-07 | $140.3 | $126.8 | $13.50 | 8,217,865.0 | -0.88% |
| 2025-06 | $130.3 | $121.9 | $8.40 | 6,278,759.0 | +1.23% |
| 2025-05 | $131.8 | $116.5 | $15.35 | 7,734,213.0 | +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% |
2.13%
자본화:
|
볼륨(24시간):