Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Financial Group Inc/Ri (NY: CFG )

37.16 +0.64 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.61 11.87 11.24 11.56 10,248,446 -0.49(-4.03%)
Apr 29, 2020 12.08 12.36 11.80 12.04 12,038,052 +0.54(+4.67%)
Apr 28, 2020 11.95 12.23 11.46 11.51 15,147,414 +0.13(+1.13%)
Apr 27, 2020 10.57 11.49 10.54 11.38 15,130,699 +0.93(+8.88%)
Apr 24, 2020 10.43 10.65 10.23 10.45 12,724,142 +0.18(+1.73%)
Apr 23, 2020 10.10 10.62 10.07 10.27 11,042,427 +0.34(+3.42%)
Apr 22, 2020 10.17 10.28 9.856 9.932 11,459,088 +0.15(+1.50%)
Apr 21, 2020 9.800 10.11 9.612 9.785 12,230,487 -0.51(-4.98%)
Apr 20, 2020 9.673 10.60 9.404 10.30 20,066,448 +0.22(+2.16%)
Apr 17, 2020 9.014 10.30 9.014 10.08 24,963,702 +1.36(+15.59%)
Apr 16, 2020 9.348 9.394 8.699 8.719 14,480,706 -0.71(-7.48%)
Apr 15, 2020 9.688 9.775 9.384 9.425 12,447,203 -0.89(-8.61%)
Apr 14, 2020 10.99 11.08 10.07 10.31 13,002,667 -0.44(-4.06%)
Apr 13, 2020 11.26 11.28 10.52 10.75 9,309,490 -0.47(-4.16%)
Apr 09, 2020 10.97 11.59 10.90 11.22 12,885,210 +0.80(+7.70%)
Apr 08, 2020 10.10 10.48 10.00 10.41 11,224,609 +0.51(+5.12%)
Apr 07, 2020 10.46 10.71 9.810 9.906 14,050,320 +0.38(+3.94%)
Apr 06, 2020 9.252 9.704 9.115 9.531 15,229,763 +0.94(+10.92%)
Apr 03, 2020 8.770 9.024 8.410 8.593 9,101,994 -0.24(-2.76%)
Apr 02, 2020 8.725 9.303 8.577 8.836 13,929,498 +0.06(+0.69%)
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.