Stockscreener 앱 받기
105.62
1.64%
-1.76
시간 외 거래:
105.62
Cullen Frost Bankers Inc. 주식 (CFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $107.2 | $105.5 | $1.72 | 424,759.0 | -1.64% |
| 2024-05-15 | $108.9 | $106.7 | $2.23 | 268,387.0 | -0.45% |
| 2024-05-14 | $108.5 | $107.3 | $1.16 | 274,470.0 | +0.33% |
| 2024-05-13 | $108.9 | $107.4 | $1.43 | 149,490.0 | -0.34% |
| 2024-05-10 | $108.0 | $106.4 | $1.57 | 143,065.0 | +0.64% |
| 2024-05-09 | $107.8 | $106.8 | $1.06 | 159,777.0 | +0.22% |
| 2024-05-08 | $107.2 | $105.5 | $1.76 | 217,838.0 | +0.82% |
| 2024-05-07 | $107.4 | $105.5 | $1.86 | 445,032.0 | +0.57% |
| 2024-05-06 | $106.9 | $105.3 | $1.53 | 526,452.0 | -0.42% |
| 2024-05-03 | $107.9 | $104.8 | $3.16 | 688,507.0 | -0.49% |
| 2024-05-02 | $106.8 | $105.3 | $1.52 | 224,080.0 | +1.10% |
| 2024-05-01 | $107.2 | $104.3 | $2.84 | 440,520.0 | +0.91% |
| 2024-04-30 | $105.5 | $104.2 | $1.33 | 486,485.0 | -0.90% |
| 2024-04-29 | $108.2 | $105.3 | $2.94 | 473,104.0 | -1.67% |
| 2024-04-26 | $111.4 | $107.0 | $4.41 | 586,867.0 | -3.30% |
| 2024-04-25 | $116.2 | $106.8 | $9.41 | 1,033,327.0 | -5.23% |
| 2024-04-24 | $117.0 | $113.3 | $3.69 | 533,743.0 | +2.09% |
| 2024-04-23 | $115.3 | $112.8 | $2.52 | 356,394.0 | +1.04% |
| 2024-04-22 | $113.8 | $110.7 | $3.04 | 429,385.0 | +1.54% |
| 2024-04-19 | $111.6 | $108.1 | $3.51 | 422,994.0 | +2.26% |
| 2024-04-18 | $109.1 | $106.7 | $2.37 | 230,078.0 | +1.68% |
| 2024-04-17 | $109.5 | $107.3 | $2.21 | 311,912.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $108.9 | $104.3 | $4.55 | 4,387,136.0 | +1.23% |
| 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% |
0.00%
4.59%
자본화:
|
볼륨(24시간):