기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cullen Frost Bankers Inc | CFR | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
106.49 | 105.315 | 106.8356 | 106.45 | 105.29 |
CFR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 115.64 | 116.19 | 104.15 | 107.31 | 622,925 | -9.19 | -7.95% |
1개월 | 112.77 | 116.99 | 104.15 | 109.57 | 436,873 | -6.32 | -5.60% |
3개월 | 101.19 | 116.99 | 100.285 | 108.51 | 415,132 | 5.26 | 5.20% |
6개월 | 90.94 | 116.99 | 90.94 | 105.88 | 413,492 | 15.51 | 17.06% |
1년 | 106.27 | 120.31 | 82.25 | 103.01 | 475,180 | 0.18 | 0.17% |
3년 | 122.41 | 160.60 | 82.25 | 117.47 | 416,400 | -15.96 | -13.04% |
5년 | 100.09 | 160.60 | 47.69 | 103.24 | 421,307 | 6.36 | 6.35% |
CFR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 105.29 | 0.95 | 0.91% | 105.01 | 107.17 | 104.325 | 461,640 |
01 5월(5) 2024 | 104.34 | -0.95 | -0.90% | 105.10 | 105.48 | 104.15 | 504,105 |
30 4월(4) 2024 | 105.29 | -1.79 | -1.67% | 107.49 | 108.2079 | 105.27 | 494,338 |
27 4월(4) 2024 | 107.08 | -3.65 | -3.30% | 109.90 | 111.405 | 107.00 | 606,841 |
26 4월(4) 2024 | 110.73 | -6.11 | -5.23% | 115.49 | 116.19 | 106.785 | 1,039,922 |
25 4월(4) 2024 | 116.84 | 2.39 | 2.09% | 113.30 | 116.99 | 112.96 | 539,502 |
24 4월(4) 2024 | 114.45 | 1.18 | 1.04% | 113.26 | 115.34 | 112.82 | 366,935 |
23 4월(4) 2024 | 113.27 | 1.72 | 1.54% | 111.60 | 113.78 | 110.74 | 443,898 |
20 4월(4) 2024 | 111.55 | 2.46 | 2.26% | 108.75 | 111.60 | 108.09 | 445,215 |
19 4월(4) 2024 | 109.09 | 1.80 | 1.68% | 107.29 | 109.11 | 106.74 | 237,939 |
18 4월(4) 2024 | 107.29 | -0.27 | -0.25% | 108.22 | 109.47 | 107.26 | 320,052 |
17 4월(4) 2024 | 107.56 | -0.44 | -0.41% | 106.93 | 108.11 | 106.62 | 474,594 |
16 4월(4) 2024 | 108.00 | -0.01 | -0.01% | 108.75 | 109.87 | 107.43 | 350,878 |
13 4월(4) 2024 | 108.01 | -1.50 | -1.37% | 108.01 | 108.79 | 107.61 | 316,990 |
12 4월(4) 2024 | 109.51 | -0.29 | -0.26% | 109.97 | 109.97 | 106.76 | 423,092 |
11 4월(4) 2024 | 109.80 | -1.82 | -1.63% | 109.55 | 110.18 | 107.69 | 604,927 |
10 4월(4) 2024 | 111.62 | -0.58 | -0.52% | 112.66 | 113.00 | 111.51 | 231,520 |
09 4월(4) 2024 | 112.20 | 1.79 | 1.62% | 110.98 | 112.36 | 110.98 | 225,209 |
06 4월(4) 2024 | 110.41 | 0.35 | 0.32% | 109.51 | 110.945 | 109.51 | 346,326 |
05 4월(4) 2024 | 110.06 | 0.30 | 0.27% | 112.77 | 112.79 | 110.04 | 286,077 |
04 4월(4) 2024 | 109.76 | -0.45 | -0.41% | 109.95 | 110.67 | 109.36 | 247,388 |
03 4월(4) 2024 | 110.21 | -1.76 | -1.57% | 111.80 | 111.80 | 109.585 | 276,683 |