Stockscreener 앱 받기
140.49
0.85%
1.19
시장 영업 전:
141.85
1.36
+0.97%
Cullen Frost Bankers Inc 주식 (CFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $141.2 | $139.5 | $1.65 | 672,947.0 | +0.85% |
| 2026-05-04 | $141.1 | $137.9 | $3.16 | 551,645.0 | -0.76% |
| 2026-05-01 | $144.8 | $140.3 | $4.53 | 649,664.0 | -3.15% |
| 2026-04-30 | $147.3 | $140.2 | $7.14 | 780,240.0 | +1.49% |
| 2026-04-29 | $144.6 | $141.8 | $2.84 | 590,881.0 | -0.45% |
| 2026-04-28 | $145.3 | $143.1 | $2.24 | 400,684.0 | -0.08% |
| 2026-04-27 | $144.7 | $141.8 | $2.87 | 524,932.0 | +1.53% |
| 2026-04-24 | $145.7 | $141.1 | $4.60 | 451,023.0 | -2.41% |
| 2026-04-23 | $145.3 | $143.2 | $2.13 | 363,293.0 | +1.30% |
| 2026-04-22 | $144.0 | $142.0 | $1.99 | 518,224.0 | +0.18% |
| 2026-04-21 | $145.9 | $142.8 | $3.13 | 546,761.0 | -1.14% |
| 2026-04-20 | $145.6 | $143.1 | $2.51 | 421,276.0 | +0.75% |
| 2026-04-17 | $144.8 | $141.9 | $2.97 | 546,639.0 | +1.27% |
| 2026-04-16 | $142.3 | $141.1 | $1.17 | 334,011.0 | -0.34% |
| 2026-04-15 | $142.8 | $140.8 | $1.97 | 476,028.0 | -0.25% |
| 2026-04-14 | $142.7 | $141.2 | $1.53 | 498,319.0 | -0.51% |
| 2026-04-13 | $143.1 | $140.3 | $2.83 | 428,367.0 | +0.41% |
| 2026-04-10 | $145.0 | $142.0 | $2.96 | 468,399.0 | -1.70% |
| 2026-04-09 | $145.3 | $142.5 | $2.89 | 725,773.0 | +1.36% |
| 2026-04-08 | $144.7 | $142.3 | $2.43 | 802,423.0 | +1.98% |
| 2026-04-07 | $141.3 | $139.7 | $1.56 | 358,158.0 | +0.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $144.8 | $137.9 | $6.88 | 2,547,203.0 | -3.06% |
| 2026-04 | $147.3 | $136.8 | $10.57 | 10,470,630.0 | +5.73% |
| 2026-03 | $142.1 | $128.6 | $13.47 | 12,705,784.0 | -0.82% |
| 2026-02 | $149.0 | $137.2 | $11.76 | 10,128,661.0 | +0.29% |
| 2026-01 | $145.0 | $125.0 | $19.94 | 11,531,949.0 | +8.84% |
Cullen Frost Bankers Inc 주식 (CFR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $131.5 | $123.0 | $8.56 | 8,760,458.0 | +3.68% |
| 2025-11 | $127.1 | $119.1 | $7.94 | 8,649,167.0 | +0.47% |
| 2025-10 | $130.0 | $119.0 | $11.03 | 9,743,631.0 | -2.86% |
| 2025-09 | $131.5 | $124.3 | $7.23 | 7,977,066.0 | -1.75% |
| 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% |
1.59%
0.95%
자본화:
|
볼륨(24시간):