Skip to main content

Citizens Financial Group Inc/Ri (NY: CFG )

35.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 29.35 29.49 28.26 28.65 11,661,298 -0.38(-1.30%)
Mar 30, 2023 29.94 30.01 28.68 29.03 8,585,690 -0.34(-1.16%)
Mar 29, 2023 29.37 29.65 29.12 29.37 10,445,122 +0.38(+1.30%)
Mar 28, 2023 28.77 29.08 28.53 28.99 7,269,904 +0.24(+0.82%)
Mar 27, 2023 30.57 30.65 28.68 28.76 13,459,794 -0.58(-1.99%)
Mar 24, 2023 27.53 29.65 27.16 29.34 12,177,656 +1.14(+4.05%)
Mar 23, 2023 29.43 29.55 28.05 28.20 9,315,274 -1.01(-3.46%)
Mar 22, 2023 31.05 31.08 29.18 29.21 8,588,688 -1.94(-6.24%)
Mar 21, 2023 30.94 31.59 30.78 31.15 8,014,527 +1.39(+4.66%)
Mar 20, 2023 29.76 30.97 29.48 29.77 12,897,327 +0.65(+2.24%)
Mar 17, 2023 30.33 30.63 28.85 29.11 18,759,794 -1.63(-5.31%)
Mar 16, 2023 29.29 31.61 29.09 30.75 15,891,388 +1.02(+3.43%)
Mar 15, 2023 28.88 30.23 28.66 29.73 17,920,392 -0.37(-1.22%)
Mar 14, 2023 31.20 31.59 29.17 30.10 13,957,587 +1.18(+4.08%)
Mar 13, 2023 30.10 30.79 28.04 28.92 22,155,244 -3.58(-11.00%)
Mar 10, 2023 32.61 33.78 31.70 32.49 13,380,807 -1.24(-3.66%)
Mar 09, 2023 35.60 35.76 33.65 33.73 10,223,158 -2.20(-6.12%)
Mar 08, 2023 36.69 36.69 35.61 35.93 5,959,509 -0.58(-1.58%)
Mar 07, 2023 38.14 38.26 36.41 36.50 6,940,673 -1.96(-5.10%)
Mar 06, 2023 38.68 39.03 38.38 38.46 4,246,212 -0.20(-0.51%)
Mar 03, 2023 38.13 38.67 37.96 38.66 4,431,696 +0.59(+1.56%)
Mar 02, 2023 38.90 39.05 37.71 38.07 6,007,945 -1.19(-3.03%)
Mar 01, 2023 39.19 39.47 39.02 39.26 3,620,428 -0.14(-0.36%)
Feb 28, 2023 39.54 39.77 39.26 39.40 4,904,240 +0.01(+0.02%)
Feb 27, 2023 39.79 40.11 39.21 39.39 3,258,834 -0.13(-0.33%)
Feb 24, 2023 39.10 39.62 38.98 39.52 3,986,432 -0.04(-0.10%)
Feb 23, 2023 39.77 40.06 39.15 39.56 4,675,892 +0.08(+0.22%)
Feb 22, 2023 39.46 39.83 39.26 39.47 3,816,360 -0.10(-0.26%)
Feb 21, 2023 40.29 40.41 39.45 39.58 4,212,289 -1.16(-2.85%)
Feb 17, 2023 40.55 41.01 40.39 40.74 4,340,686 +0.35(+0.86%)
Feb 16, 2023 40.52 40.81 40.29 40.39 2,405,728 -0.58(-1.43%)
Feb 15, 2023 40.44 41.07 40.41 40.97 2,007,379 +0.07(+0.16%)
Feb 14, 2023 40.88 41.09 40.27 40.91 2,856,073 -0.10(-0.25%)
Feb 13, 2023 40.56 41.11 40.40 41.01 2,808,936 +0.33(+0.81%)
Feb 10, 2023 40.48 40.70 40.19 40.68 2,874,622 -0.05(-0.12%)
Feb 09, 2023 41.53 41.71 40.67 40.73 3,041,728 -0.60(-1.46%)
Feb 08, 2023 41.34 41.69 41.24 41.33 3,326,165 -0.44(-1.06%)
Feb 07, 2023 41.13 42.02 41.09 41.77 2,994,518 +0.47(+1.14%)
Feb 06, 2023 41.39 41.64 41.19 41.30 2,882,791 -0.62(-1.49%)
Feb 03, 2023 41.60 42.28 41.60 41.93 3,167,941 -0.02(-0.04%)
Feb 02, 2023 41.40 42.25 41.25 41.94 3,813,011 +0.75(+1.83%)
Feb 01, 2023 40.57 41.54 40.47 41.19 3,801,566 +0.32(+0.78%)
Jan 31, 2023 40.01 40.89 39.79 40.87 3,166,867 +0.97(+2.44%)
Jan 30, 2023 40.22 40.59 39.80 39.90 3,615,058 -0.55(-1.35%)
Jan 27, 2023 40.21 40.61 40.21 40.44 3,057,893 +0.16(+0.39%)
Jan 26, 2023 40.22 40.51 39.69 40.29 4,129,672 +0.35(+0.87%)
Jan 25, 2023 38.85 39.96 38.76 39.94 5,639,912 +0.87(+2.22%)
Jan 24, 2023 39.63 39.77 38.89 39.07 4,574,064 -0.56(-1.41%)
Jan 23, 2023 38.76 39.91 38.55 39.63 4,582,631 +1.08(+2.81%)
Jan 20, 2023 37.86 38.55 37.47 38.55 8,542,096 +0.92(+2.46%)
Jan 19, 2023 37.83 38.01 37.24 37.62 5,192,852 -0.59(-1.54%)
Jan 18, 2023 37.93 38.76 37.60 38.21 7,780,623 +0.07(+0.20%)
Jan 17, 2023 38.76 38.88 37.81 38.14 6,515,932 -0.84(-2.16%)
Jan 13, 2023 38.57 39.03 38.02 38.98 4,166,918 -0.10(-0.26%)
Jan 12, 2023 39.03 39.47 38.86 39.08 3,232,382 +0.34(+0.87%)
Jan 11, 2023 38.60 38.99 38.46 38.74 3,654,529 +0.20(+0.51%)
Jan 10, 2023 38.37 38.60 38.16 38.55 2,690,902 +0.15(+0.39%)
Jan 09, 2023 38.92 39.10 38.31 38.40 2,581,060 -0.50(-1.30%)
Jan 06, 2023 37.92 39.07 37.85 38.90 3,482,155 +1.09(+2.89%)
Jan 05, 2023 37.74 37.99 37.30 37.81 4,088,439 -0.17(-0.44%)
Jan 04, 2023 37.38 38.24 37.28 37.98 3,591,278 +1.05(+2.83%)
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.