Stockscreener 앱 받기
145.55
0.51%
-0.75
시간 외 거래:
145.63
0.08
+0.05%
Cullen Frost Bankers Inc 주식 (CFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $147.3 | $143.6 | $3.69 | 814,089.0 | -0.51% |
| 2026-06-16 | $147.0 | $145.6 | $1.38 | 500,117.0 | +0.87% |
| 2026-06-15 | $148.6 | $144.8 | $3.78 | 1,333,288.0 | -2.00% |
| 2026-06-12 | $148.5 | $139.2 | $9.33 | 668,202.0 | +1.29% |
| 2026-06-11 | $146.4 | $144.6 | $1.80 | 566,954.0 | +1.11% |
| 2026-06-10 | $145.8 | $143.4 | $2.33 | 962,074.0 | +0.56% |
| 2026-06-09 | $144.8 | $141.6 | $3.20 | 637,880.0 | +2.02% |
| 2026-06-08 | $141.8 | $140.4 | $1.40 | 501,475.0 | +0.49% |
| 2026-06-05 | $141.6 | $138.3 | $3.33 | 585,616.0 | +1.66% |
| 2026-06-04 | $138.4 | $135.8 | $2.62 | 443,164.0 | +2.67% |
| 2026-06-03 | $135.7 | $134.1 | $1.59 | 539,780.0 | -0.93% |
| 2026-06-02 | $135.7 | $132.6 | $3.15 | 390,601.0 | +2.07% |
| 2026-06-01 | $136.2 | $132.8 | $3.49 | 416,953.0 | -2.01% |
| 2026-05-29 | $136.3 | $134.7 | $1.65 | 561,813.0 | -0.54% |
| 2026-05-28 | $138.1 | $135.9 | $2.13 | 465,886.0 | -1.04% |
| 2026-05-27 | $139.9 | $137.4 | $2.53 | 393,093.0 | -1.33% |
| 2026-05-26 | $140.8 | $138.6 | $2.24 | 386,348.0 | +0.11% |
| 2026-05-22 | $140.0 | $138.9 | $1.07 | 311,387.0 | +0.27% |
| 2026-05-21 | $140.2 | $137.9 | $2.31 | 514,210.0 | -0.53% |
| 2026-05-20 | $140.1 | $138.0 | $2.09 | 447,704.0 | +1.10% |
| 2026-05-19 | $138.8 | $136.1 | $2.67 | 639,688.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $148.6 | $132.6 | $16.03 | 9,174,282.0 | +7.40% |
| 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% |
1.34%
0.18%
자본화:
|
볼륨(24시간):