Stockscreener 앱 받기
47.03
2.02%
0.93
시장 영업 전:
47.49
0.46
+0.98%
Citizens Financial Group Inc 주식 (CFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $47.08 | $46.01 | $1.07 | 5,411,593.0 | +2.02% |
| 2025-07-01 | $46.16 | $44.64 | $1.52 | 6,367,019.0 | +3.02% |
| 2025-06-30 | $45.15 | $44.58 | $0.57 | 7,337,033.0 | +0.72% |
| 2025-06-27 | $44.60 | $44.03 | $0.565 | 7,356,792.0 | +0.70% |
| 2025-06-26 | $44.23 | $43.33 | $0.90 | 4,703,592.0 | +2.32% |
| 2025-06-25 | $43.18 | $42.67 | $0.51 | 3,008,820.0 | +0.47% |
| 2025-06-24 | $43.50 | $42.71 | $0.79 | 5,067,661.0 | +0.99% |
| 2025-06-23 | $42.55 | $41.38 | $1.17 | 4,506,814.0 | +1.89% |
| 2025-06-20 | $41.90 | $41.37 | $0.53 | 6,121,696.0 | +0.94% |
| 2025-06-18 | $41.63 | $40.41 | $1.23 | 5,344,482.0 | +2.15% |
| 2025-06-17 | $41.13 | $40.25 | $0.88 | 4,318,891.0 | -1.37% |
| 2025-06-16 | $41.35 | $40.55 | $0.795 | 5,067,456.0 | +1.69% |
| 2025-06-13 | $41.01 | $40.16 | $0.845 | 4,456,613.0 | -2.04% |
| 2025-06-12 | $41.22 | $40.60 | $0.62 | 5,923,038.0 | -0.56% |
| 2025-06-11 | $42.50 | $41.34 | $1.16 | 7,072,129.0 | -1.36% |
| 2025-06-10 | $42.12 | $41.16 | $0.965 | 6,138,153.0 | +1.50% |
| 2025-06-09 | $41.90 | $41.29 | $0.61 | 4,421,564.0 | -0.05% |
| 2025-06-06 | $41.44 | $40.87 | $0.57 | 4,758,650.0 | +2.73% |
| 2025-06-05 | $40.60 | $39.70 | $0.905 | 5,963,742.0 | +0.25% |
| 2025-06-04 | $41.15 | $40.14 | $1.01 | 3,575,269.0 | -1.62% |
| 2025-06-03 | $40.90 | $39.79 | $1.11 | 4,536,070.0 | +1.92% |
Citizens Financial Group Inc 주식 (CFG) 연도별 가격 이력
이 심층 분석에서는 Citizens Financial Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CFG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Citizens Financial Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Citizens Financial Group Inc 주식 (CFG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $47.08 | $44.64 | $2.44 | 17,190,205.0 | +5.09% |
| 2025-06 | $45.15 | $39.40 | $5.75 | 104,578,536.0 | +10.90% |
| 2025-05 | $42.19 | $36.72 | $5.47 | 87,455,940.0 | +9.38% |
| 2025-04 | $41.68 | $32.60 | $9.08 | 126,485,431.0 | -9.96% |
| 2025-03 | $46.37 | $39.10 | $7.27 | 103,796,884.0 | -10.49% |
| 2025-02 | $48.42 | $43.94 | $4.48 | 61,931,171.0 | -3.78% |
| 2025-01 | $48.88 | $42.96 | $5.92 | 74,141,113.0 | +8.71% |
Citizens Financial Group Inc 주식 (CFG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.23 | $42.13 | $6.10 | 74,497,400.0 | -9.51% |
| 2024-11 | $49.25 | $41.21 | $8.04 | 74,112,191.0 | +14.29% |
| 2024-10 | $44.39 | $39.34 | $5.05 | 103,261,859.0 | +2.56% |
| 2024-09 | $43.08 | $38.51 | $4.57 | 97,386,090.0 | -4.60% |
| 2024-08 | $43.30 | $36.85 | $6.45 | 101,007,905.0 | +0.89% |
| 2024-07 | $43.96 | $35.15 | $8.81 | 138,190,847.0 | +18.43% |
| 2024-06 | $36.06 | $32.82 | $3.24 | 97,736,897.0 | +2.10% |
| 2024-05 | $37.30 | $33.59 | $3.71 | 80,823,927.0 | +3.46% |
| 2024-04 | $36.38 | $32.06 | $4.32 | 111,980,291.0 | -6.01% |
| 2024-03 | $36.35 | $30.54 | $5.81 | 123,371,394.0 | +15.61% |
| 2024-02 | $32.92 | $30.24 | $2.68 | 120,750,817.0 | -4.01% |
| 2024-01 | $34.38 | $30.70 | $3.68 | 119,346,212.0 | -1.33% |
Citizens Financial Group Inc 주식 (CFG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.73 | $26.98 | $7.74 | 111,219,871.0 | +21.53% |
| 2023-11 | $27.78 | $23.07 | $4.71 | 103,773,123.0 | +16.39% |
| 2023-10 | $27.35 | $22.77 | $4.58 | 136,707,100.0 | -12.57% |
| 2023-09 | $28.97 | $25.41 | $3.56 | 99,949,434.0 | -4.73% |
| 2023-08 | $31.97 | $26.45 | $5.52 | 117,548,994.0 | -12.80% |
| 2023-07 | $33.47 | $25.23 | $8.24 | 137,518,829.0 | +23.70% |
| 2023-06 | $29.22 | $25.20 | $4.02 | 142,211,471.0 | +1.16% |
| 2023-05 | $30.05 | $23.37 | $6.68 | 204,164,254.0 | -16.68% |
| 2023-04 | $31.57 | $27.90 | $3.68 | 176,323,513.0 | +1.88% |
| 2023-03 | $41.84 | $28.79 | $13.05 | 232,175,485.0 | -27.27% |
| 2023-02 | $44.82 | $41.32 | $3.50 | 61,559,338.0 | -3.60% |
| 2023-01 | $43.47 | $39.20 | $4.27 | 82,621,018.0 | +10.03% |
1.32%
6.34%
자본화:
|
볼륨(24시간):