Stockscreener 앱 받기
164.50
0.21%
-0.305
Cullen Frost Bankers Inc 주식 (CFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $166.1 | $163.7 | $2.41 | 199,019.0 | -0.18% |
| 2026-08-20 | $165.9 | $163.1 | $2.79 | 380,138.0 | +0.07% |
| 2026-08-19 | $167.8 | $163.8 | $3.98 | 561,878.0 | -1.57% |
| 2026-08-18 | $169.3 | $167.0 | $2.37 | 427,595.0 | -0.44% |
| 2026-08-17 | $170.8 | $167.7 | $3.10 | 333,160.0 | -1.18% |
| 2026-08-14 | $170.3 | $166.8 | $3.51 | 608,202.0 | +0.88% |
| 2026-08-13 | $170.0 | $168.2 | $1.79 | 435,503.0 | +0.35% |
| 2026-08-12 | $168.3 | $165.0 | $3.28 | 495,939.0 | +1.20% |
| 2026-08-11 | $167.0 | $165.3 | $1.67 | 464,414.0 | +0.22% |
| 2026-08-10 | $165.8 | $162.3 | $3.47 | 512,190.0 | +0.70% |
| 2026-08-07 | $165.1 | $162.4 | $2.72 | 615,461.0 | -0.16% |
| 2026-08-06 | $167.6 | $164.4 | $3.14 | 589,363.0 | -0.82% |
| 2026-08-05 | $169.2 | $165.9 | $3.28 | 594,716.0 | -1.27% |
| 2026-08-04 | $170.3 | $167.6 | $2.64 | 625,396.0 | -0.40% |
| 2026-08-03 | $169.7 | $166.1 | $3.58 | 762,791.0 | +1.59% |
| 2026-07-31 | $167.4 | $164.1 | $3.31 | 663,634.0 | +1.72% |
| 2026-07-30 | $169.1 | $162.1 | $7.00 | 853,153.0 | -2.06% |
| 2026-07-29 | $168.7 | $164.8 | $3.80 | 690,740.0 | -0.08% |
| 2026-07-28 | $167.7 | $161.7 | $6.03 | 707,120.0 | +1.94% |
| 2026-07-27 | $166.2 | $163.5 | $2.79 | 682,203.0 | -0.21% |
| 2026-07-24 | $165.2 | $161.4 | $3.73 | 748,956.0 | +1.72% |
| 2026-07-23 | $161.9 | $159.8 | $2.17 | 611,383.0 | -0.49% |
| 2026-07-22 | $163.0 | $160.6 | $2.44 | 648,304.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $170.8 | $162.3 | $8.48 | 7,605,765.0 | -1.07% |
| 2026-07 | $169.1 | $152.2 | $16.90 | 13,244,454.0 | +7.62% |
| 2026-06 | $156.2 | $132.6 | $23.64 | 13,732,347.0 | +14.02% |
| 2026-05 | $144.8 | $133.4 | $11.46 | 10,920,206.0 | -6.49% |
| 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% |
3.18%
자본화:
|
볼륨(24시간):