Stockscreener 앱 받기
122.50
0.89%
-1.16
Cullen Frost Bankers Inc 주식 (CFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $123.8 | $121.3 | $2.58 | 98,422.0 | -0.95% |
| 2025-05-05 | $125.5 | $123.4 | $2.10 | 485,619.0 | -1.25% |
| 2025-05-02 | $125.5 | $120.8 | $4.70 | 550,090.0 | +4.06% |
| 2025-05-01 | $121.8 | $116.5 | $5.30 | 838,660.0 | +3.32% |
| 2025-04-30 | $116.6 | $114.3 | $2.36 | 723,695.0 | -0.99% |
| 2025-04-29 | $118.3 | $115.9 | $2.32 | 403,118.0 | +0.74% |
| 2025-04-28 | $117.2 | $114.8 | $2.30 | 379,404.0 | +1.29% |
| 2025-04-25 | $116.6 | $114.6 | $2.03 | 260,877.0 | -0.92% |
| 2025-04-24 | $116.6 | $113.7 | $2.93 | 299,864.0 | +1.37% |
| 2025-04-23 | $119.8 | $114.0 | $5.81 | 415,581.0 | +1.23% |
| 2025-04-22 | $114.1 | $111.2 | $2.87 | 316,147.0 | +2.47% |
| 2025-04-21 | $111.3 | $109.4 | $1.85 | 349,720.0 | -0.85% |
| 2025-04-17 | $113.1 | $111.1 | $1.95 | 426,124.0 | +0.37% |
| 2025-04-16 | $112.8 | $110.0 | $2.82 | 342,384.0 | -0.54% |
| 2025-04-15 | $113.5 | $110.5 | $3.01 | 657,475.0 | +1.70% |
| 2025-04-14 | $110.9 | $107.8 | $3.10 | 548,447.0 | +2.03% |
| 2025-04-11 | $109.6 | $104.4 | $5.21 | 465,864.0 | +0.80% |
| 2025-04-10 | $112.9 | $103.7 | $9.19 | 591,483.0 | -6.67% |
| 2025-04-09 | $115.5 | $101.8 | $13.74 | 942,248.0 | +8.23% |
| 2025-04-08 | $111.1 | $104.2 | $6.93 | 789,979.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $125.5 | $116.5 | $9.03 | 1,972,791.0 | +5.17% |
| 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% |
0.32%
1.58%
자본화:
|
볼륨(24시간):