Skip to main content

Citizens Financial Group Inc/Ri (NY: CFG )

40.72 +0.18 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 38.02 38.74 37.23 38.74 5,122,292 +0.54(+1.41%)
Nov 29, 2022 37.67 38.30 37.48 38.20 3,678,261 +0.61(+1.63%)
Nov 28, 2022 37.85 38.05 37.46 37.59 3,223,814 -0.72(-1.88%)
Nov 25, 2022 38.16 38.47 38.16 38.31 1,426,811 +0.32(+0.84%)
Nov 23, 2022 37.74 38.15 37.61 37.99 2,841,758 +0.16(+0.41%)
Nov 22, 2022 37.51 37.91 37.46 37.83 3,435,241 +0.69(+1.85%)
Nov 21, 2022 36.81 37.23 36.80 37.15 3,349,840 +0.21(+0.57%)
Nov 18, 2022 36.95 37.08 36.44 36.94 4,086,168 +0.66(+1.81%)
Nov 17, 2022 35.76 36.37 35.51 36.28 3,228,333 -0.02(-0.05%)
Nov 16, 2022 36.93 37.10 36.11 36.30 3,526,804 -0.69(-1.85%)
Nov 15, 2022 37.35 37.92 36.69 36.98 4,304,386 +0.15(+0.40%)
Nov 14, 2022 37.69 37.90 36.81 36.84 4,079,503 -1.14(-3.01%)
Nov 11, 2022 38.01 38.28 37.65 37.98 3,549,595 +0.12(+0.31%)
Nov 10, 2022 37.40 38.06 37.34 37.86 4,841,607 +1.61(+4.44%)
Nov 09, 2022 36.36 36.61 35.82 36.25 4,680,250 -0.49(-1.34%)
Nov 08, 2022 36.72 37.08 36.37 36.75 4,136,604 -0.03(-0.07%)
Nov 07, 2022 36.90 37.02 36.37 36.77 5,257,224 +0.10(+0.27%)
Nov 04, 2022 36.22 37.06 36.02 36.67 6,464,890 +0.90(+2.53%)
Nov 03, 2022 35.65 36.06 35.03 35.77 3,492,310 -0.39(-1.09%)
Nov 02, 2022 36.86 36.14 36.16 4,765,576 -0.80(-2.18%)
Nov 01, 2022 37.44 37.50 36.75 36.97 6,535,731 -0.04(-0.10%)
Oct 31, 2022 36.89 37.27 36.78 37.00 4,501,078 -0.07(-0.20%)
Oct 28, 2022 36.42 37.09 36.20 37.07 3,982,824 +0.85(+2.35%)
Oct 27, 2022 36.66 36.97 36.17 36.22 3,468,054 -0.14(-0.37%)
Oct 26, 2022 36.66 36.93 36.24 36.36 5,134,932 -0.23(-0.62%)
Oct 25, 2022 35.35 36.71 35.15 36.59 7,108,151 +0.95(+2.67%)
Oct 24, 2022 34.60 35.87 34.41 35.64 7,071,247 +1.31(+3.82%)
Oct 21, 2022 32.43 34.45 32.24 34.32 7,713,448 +1.85(+5.68%)
Oct 20, 2022 33.38 34.15 32.24 32.48 6,625,726 -0.74(-2.23%)
Oct 19, 2022 33.79 34.76 33.06 33.22 6,744,613 -0.20(-0.60%)
Oct 18, 2022 33.41 33.87 32.88 33.42 5,819,365 +0.59(+1.79%)
Oct 17, 2022 33.27 33.40 32.61 32.83 5,688,403 +0.43(+1.31%)
Oct 14, 2022 32.89 33.66 32.34 32.41 4,445,325 -0.28(-0.86%)
Oct 13, 2022 30.63 32.85 30.30 32.69 4,714,039 +1.77(+5.74%)
Oct 12, 2022 30.98 31.37 30.71 30.91 3,499,058 -0.12(-0.38%)
Oct 11, 2022 31.19 31.62 30.83 31.03 4,519,976 -0.33(-1.07%)
Oct 10, 2022 31.86 32.08 31.18 31.37 2,894,351 -0.32(-1.00%)
Oct 07, 2022 31.75 31.83 31.18 31.68 4,108,191 -0.37(-1.16%)
Oct 06, 2022 32.37 32.63 32.00 32.05 4,013,122 -0.62(-1.88%)
Oct 05, 2022 32.57 32.95 32.41 32.67 3,893,864 -0.47(-1.42%)
Oct 04, 2022 32.24 33.15 32.22 33.14 5,419,324 +1.44(+4.54%)
Oct 03, 2022 31.51 32.19 30.81 31.70 7,521,110 +0.62(+1.98%)
Sep 30, 2022 30.85 31.62 30.61 31.09 6,292,764 +0.46(+1.51%)
Sep 29, 2022 30.25 30.91 30.04 30.62 8,481,964 -0.11(-0.35%)
Sep 28, 2022 29.97 30.84 29.92 30.73 9,203,437 +0.89(+2.97%)
Sep 27, 2022 30.54 30.86 29.54 29.85 7,889,188 -0.61(-1.99%)
Sep 26, 2022 30.72 31.31 30.32 30.45 5,043,050 -0.70(-2.24%)
Sep 23, 2022 31.30 31.47 30.57 31.15 6,183,066 -0.65(-2.05%)
Sep 22, 2022 33.13 33.30 31.78 31.80 4,680,633 -1.21(-3.67%)
Sep 21, 2022 33.33 33.93 32.91 33.01 6,426,382 -0.29(-0.87%)
Sep 20, 2022 33.39 33.58 33.01 33.30 2,935,677 -0.43(-1.26%)
Sep 19, 2022 32.88 33.96 32.85 33.73 3,465,209 +0.37(+1.11%)
Sep 16, 2022 33.66 33.66 32.98 33.36 9,268,987 -0.76(-2.23%)
Sep 15, 2022 33.50 34.66 33.45 34.12 4,648,747 +0.73(+2.20%)
Sep 14, 2022 33.78 34.05 33.03 33.38 3,780,880 -0.31(-0.91%)
Sep 13, 2022 34.51 34.88 33.57 33.69 3,498,082 -1.71(-4.83%)
Sep 12, 2022 34.84 35.45 34.84 35.40 4,350,274 +0.73(+2.11%)
Sep 09, 2022 34.47 34.86 34.38 34.67 3,563,265 +0.44(+1.30%)
Sep 08, 2022 32.67 34.24 32.42 34.22 4,655,887 +1.47(+4.47%)
Sep 07, 2022 32.04 32.96 31.94 32.76 5,745,193 +0.45(+1.40%)
Sep 06, 2022 33.10 33.15 32.11 32.31 4,420,758 -0.43(-1.30%)
Sep 02, 2022 33.60 33.78 32.59 32.73 3,342,276 -0.41(-1.23%)
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.