Skip to main content

Citizens Financial Group Inc/Ri (NY: CFG )

36.29 +0.47 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 16.72 16.72 16.72 0 +0.16(+0.99%)
Dec 29, 2016 16.87 16.90 16.54 16.56 8,061,845 -0.34(-2.00%)
Dec 28, 2016 17.12 17.14 16.84 16.89 6,047,038 -0.22(-1.26%)
Dec 27, 2016 17.08 17.16 16.97 17.11 4,125,769 +0.06(+0.36%)
Dec 23, 2016 17.05 17.05 17.05 0 +0.15(+0.92%)
Dec 22, 2016 16.90 16.97 16.83 16.89 8,072,687 -0.01(-0.06%)
Dec 21, 2016 16.92 16.94 16.75 16.90 6,180,136 -0.03(-0.17%)
Dec 20, 2016 16.76 16.96 16.70 16.93 7,310,413 +0.33(+2.01%)
Dec 19, 2016 16.57 16.62 16.36 16.60 11,204,890 +0.02(+0.14%)
Dec 16, 2016 16.76 16.92 16.48 16.58 27,985,680 -0.04(-0.23%)
Dec 15, 2016 16.48 16.81 16.23 16.61 13,531,599 +0.36(+2.22%)
Dec 14, 2016 16.16 16.81 16.04 16.25 15,125,902 -0.08(-0.49%)
Dec 13, 2016 16.50 16.52 16.02 16.33 12,809,132 -0.10(-0.60%)
Dec 12, 2016 16.46 16.75 16.31 16.43 10,305,083 -0.23(-1.41%)
Dec 09, 2016 16.68 16.70 16.36 16.66 10,112,898 -0.01(-0.08%)
Dec 08, 2016 16.60 16.78 16.31 16.68 14,060,879 +0.23(+1.37%)
Dec 07, 2016 16.30 16.46 16.01 16.45 13,354,388 +0.17(+1.04%)
Dec 06, 2016 16.24 16.34 16.06 16.28 9,770,818 +0.26(+1.61%)
Dec 05, 2016 16.21 16.31 15.90 16.03 14,089,431 +0.00(+0.00%)
Dec 02, 2016 16.21 16.21 15.87 16.03 12,533,528 -0.11(-0.67%)
Dec 01, 2016 15.89 16.38 15.88 16.13 16,223,793 +0.41(+2.60%)
Nov 30, 2016 15.51 15.81 15.51 15.73 15,651,616 +0.53(+3.46%)
Nov 29, 2016 15.00 15.29 14.95 15.20 12,173,459 +0.29(+1.92%)
Nov 28, 2016 15.08 15.19 14.87 14.91 11,780,125 -0.32(-2.09%)
Nov 25, 2016 15.20 15.23 15.13 15.23 3,211,233 +0.03(+0.19%)
Nov 23, 2016 15.20 15.20 15.20 0 +0.23(+1.50%)
Nov 22, 2016 15.10 15.14 14.91 14.98 17,673,416 -0.00(-0.03%)
Nov 21, 2016 15.13 15.13 14.88 14.98 9,774,963 -0.02(-0.12%)
Nov 18, 2016 14.93 15.08 14.85 15.00 17,533,648 +0.11(+0.76%)
Nov 17, 2016 14.42 14.92 14.40 14.89 20,762,770 +0.47(+3.25%)
Nov 16, 2016 14.24 14.45 14.20 14.42 15,920,966 -0.10(-0.68%)
Nov 15, 2016 14.31 14.63 14.12 14.52 21,499,380 +0.03(+0.19%)
Nov 14, 2016 14.14 14.55 14.12 14.49 31,264,384 +0.48(+3.45%)
Nov 11, 2016 13.81 14.08 13.63 14.01 34,632,920 +0.12(+0.85%)
Nov 10, 2016 13.45 14.08 13.45 13.89 25,626,350 +0.66(+4.96%)
Nov 09, 2016 12.81 13.35 12.76 13.23 27,243,170 +0.59(+4.64%)
Nov 08, 2016 12.59 12.74 12.42 12.65 10,920,990 -0.19(-1.46%)
Nov 07, 2016 12.64 12.84 12.64 12.84 10,936,709 +0.44(+3.56%)
Nov 04, 2016 12.32 12.56 12.19 12.39 7,763,823 +0.07(+0.53%)
Nov 03, 2016 12.32 12.44 12.27 12.33 10,508,288 +0.08(+0.65%)
Nov 02, 2016 12.50 12.51 12.14 12.25 17,947,628 -0.35(-2.76%)
Nov 01, 2016 12.45 12.60 12.36 12.60 16,767,574 +0.23(+1.90%)
Oct 31, 2016 12.38 12.45 12.32 12.36 12,579,380 +0.05(+0.42%)
Oct 28, 2016 12.55 12.56 12.24 12.31 16,822,970 -0.24(-1.94%)
Oct 27, 2016 12.64 12.71 12.51 12.55 12,283,051 +0.00(+0.00%)
Oct 26, 2016 12.32 12.55 12.30 12.55 10,692,253 +0.19(+1.55%)
Oct 25, 2016 12.33 12.40 12.23 12.36 9,110,384 +0.05(+0.42%)
Oct 24, 2016 12.31 12.37 12.23 12.31 10,975,218 +0.18(+1.46%)
Oct 21, 2016 12.00 12.19 11.91 12.13 9,222,774 +0.20(+1.64%)
Oct 20, 2016 11.77 12.02 11.76 11.94 14,179,770 +0.12(+0.99%)
Oct 19, 2016 11.65 11.87 11.65 11.82 7,661,041 +0.21(+1.81%)
Oct 18, 2016 11.65 11.66 11.47 11.61 7,222,217 +0.13(+1.10%)
Oct 17, 2016 11.60 11.68 11.41 11.48 7,479,029 -0.10(-0.85%)
Oct 14, 2016 11.64 11.73 11.50 11.58 7,698,877 +0.13(+1.10%)
Oct 13, 2016 11.65 11.66 11.31 11.45 10,258,779 -0.34(-2.89%)
Oct 12, 2016 11.67 11.91 11.66 11.80 8,732,434 +0.14(+1.16%)
Oct 11, 2016 11.93 12.03 11.60 11.66 15,565,636 -0.27(-2.27%)
Oct 10, 2016 12.05 12.10 11.91 11.93 6,702,786 +0.02(+0.16%)
Oct 07, 2016 12.01 12.05 11.78 11.91 10,583,344 -0.09(-0.74%)
Oct 06, 2016 11.95 12.05 11.83 12.00 8,393,963 +0.06(+0.47%)
Oct 05, 2016 11.75 12.00 11.70 11.95 11,340,740 +0.27(+2.32%)
Oct 04, 2016 11.52 11.84 11.51 11.67 12,756,609 +0.18(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.