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 (%)
Mar 31, 2021 38.14 38.56 37.72 37.83 8,012,833 -0.54(-1.41%)
Mar 30, 2021 37.68 38.64 37.63 38.37 6,551,523 +1.21(+3.25%)
Mar 29, 2021 37.87 37.91 36.72 37.16 10,898,002 -1.41(-3.64%)
Mar 26, 2021 38.38 38.91 37.96 38.56 7,320,311 +0.78(+2.06%)
Mar 25, 2021 36.05 37.99 35.81 37.78 7,498,730 +1.59(+4.40%)
Mar 24, 2021 36.94 37.42 36.17 36.19 6,374,481 -0.03(-0.07%)
Mar 23, 2021 36.87 37.36 36.09 36.22 8,264,378 -1.00(-2.69%)
Mar 22, 2021 38.06 38.08 36.77 37.22 7,702,391 -0.94(-2.47%)
Mar 19, 2021 38.24 39.07 37.45 38.16 19,832,768 -0.72(-1.85%)
Mar 18, 2021 39.22 40.75 38.76 38.88 11,023,551 +0.60(+1.57%)
Mar 17, 2021 38.11 38.63 37.70 38.28 8,106,713 +0.63(+1.68%)
Mar 16, 2021 38.10 38.13 37.17 37.65 5,882,735 -0.86(-2.23%)
Mar 15, 2021 38.95 39.14 37.73 38.50 5,357,849 -0.46(-1.19%)
Mar 12, 2021 39.09 39.41 38.63 38.97 6,950,094 +0.73(+1.90%)
Mar 11, 2021 37.89 38.46 37.60 38.24 7,142,188 +0.01(+0.02%)
Mar 10, 2021 37.74 38.41 37.50 38.23 9,482,756 +0.48(+1.27%)
Mar 09, 2021 38.32 38.61 37.45 37.75 7,661,734 -1.55(-3.95%)
Mar 08, 2021 38.62 39.93 38.12 39.30 7,708,347 +1.35(+3.54%)
Mar 05, 2021 38.46 38.71 36.36 37.96 10,396,779 +0.53(+1.42%)
Mar 04, 2021 38.01 38.71 36.64 37.42 10,152,492 -0.80(-2.08%)
Mar 03, 2021 38.55 39.43 38.03 38.22 9,933,853 +0.13(+0.34%)
Mar 02, 2021 37.98 38.73 37.64 38.09 11,967,308 +0.14(+0.36%)
Mar 01, 2021 38.12 38.56 37.70 37.96 10,900,835 +0.74(+1.98%)
Feb 26, 2021 37.55 38.11 36.72 37.22 7,641,041 -0.65(-1.72%)
Feb 25, 2021 40.24 40.24 37.75 37.87 7,996,176 -1.87(-4.70%)
Feb 24, 2021 38.56 39.89 38.36 39.74 6,281,079 +1.65(+4.34%)
Feb 23, 2021 37.58 38.18 37.11 38.08 7,178,965 +1.04(+2.80%)
Feb 22, 2021 36.35 37.49 36.24 37.05 5,259,727 +0.63(+1.72%)
Feb 19, 2021 35.37 36.66 35.25 36.42 4,255,397 +1.38(+3.94%)
Feb 18, 2021 35.39 35.57 34.62 35.04 5,148,109 -0.80(-2.22%)
Feb 17, 2021 35.83 36.47 35.32 35.84 4,313,149 -0.17(-0.48%)
Feb 16, 2021 35.33 36.32 35.18 36.01 7,029,764 +1.29(+3.73%)
Feb 12, 2021 34.62 34.99 34.27 34.72 2,369,880 +0.47(+1.38%)
Feb 11, 2021 34.53 34.86 33.64 34.25 3,447,598 -0.34(-0.99%)
Feb 10, 2021 34.80 35.27 34.54 34.59 3,356,856 -0.19(-0.54%)
Feb 09, 2021 34.53 34.94 34.11 34.78 3,074,508 +0.09(+0.27%)
Feb 08, 2021 34.37 34.91 34.26 34.68 3,394,987 +0.46(+1.35%)
Feb 05, 2021 34.61 35.02 34.09 34.22 3,056,160 +0.02(+0.05%)
Feb 04, 2021 33.75 34.57 33.61 34.20 5,867,416 +0.97(+2.91%)
Feb 03, 2021 32.57 33.32 32.45 33.23 4,275,371 +0.67(+2.05%)
Feb 02, 2021 32.09 33.22 32.09 32.57 4,376,235 +1.02(+3.23%)
Feb 01, 2021 31.21 31.58 30.78 31.55 5,420,874 +0.65(+2.11%)
Jan 29, 2021 31.41 31.97 30.53 30.89 7,648,610 -0.65(-2.07%)
Jan 28, 2021 30.55 31.91 30.33 31.55 6,046,137 +1.70(+5.68%)
Jan 27, 2021 30.79 31.09 29.75 29.85 7,016,950 -1.56(-4.97%)
Jan 26, 2021 32.67 32.81 31.38 31.41 5,511,389 -0.85(-2.63%)
Jan 25, 2021 32.22 32.31 31.08 32.26 6,451,920 -0.29(-0.89%)
Jan 22, 2021 32.48 32.94 32.17 32.55 4,404,857 -0.45(-1.36%)
Jan 21, 2021 33.92 34.14 32.62 33.00 5,084,067 -0.99(-2.92%)
Jan 20, 2021 34.47 35.25 33.45 33.99 4,707,994 -0.63(-1.81%)
Jan 19, 2021 34.73 34.86 34.26 34.62 5,306,380 +0.17(+0.49%)
Jan 15, 2021 34.30 34.72 33.90 34.45 4,859,673 -0.70(-1.98%)
Jan 14, 2021 34.50 35.33 34.26 35.14 3,209,726 +1.02(+2.98%)
Jan 13, 2021 33.99 34.40 33.69 34.12 3,028,587 -0.04(-0.12%)
Jan 12, 2021 33.81 34.62 33.49 34.17 3,508,570 +0.40(+1.18%)
Jan 11, 2021 33.07 33.95 32.77 33.77 4,448,187 +0.23(+0.68%)
Jan 08, 2021 33.99 34.04 32.83 33.54 4,017,743 -0.52(-1.52%)
Jan 07, 2021 33.49 34.47 33.38 34.06 5,293,997 +1.15(+3.50%)
Jan 06, 2021 31.83 33.46 31.75 32.90 7,424,969 +2.14(+6.94%)
Jan 05, 2021 30.12 31.10 30.02 30.77 3,651,079 +0.65(+2.17%)
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.