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 )

35.15 +0.15 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2016 11.56 11.59 11.41 11.57 14,346,394 +0.02(+0.16%)
Aug 30, 2016 11.43 11.59 11.25 11.55 9,751,226 +0.13(+1.10%)
Aug 29, 2016 11.31 11.53 11.30 11.43 14,223,618 +0.16(+1.41%)
Aug 26, 2016 11.07 11.29 11.04 11.27 13,175,709 +0.22(+2.03%)
Aug 25, 2016 10.96 11.07 10.92 11.04 4,909,702 +0.07(+0.64%)
Aug 24, 2016 11.02 11.09 10.95 10.97 8,632,250 -0.02(-0.17%)
Aug 23, 2016 11.04 11.10 10.98 10.99 10,057,097 +0.01(+0.13%)
Aug 22, 2016 11.01 11.03 10.92 10.98 6,719,573 -0.04(-0.34%)
Aug 19, 2016 10.89 11.03 10.84 11.02 6,312,221 +0.09(+0.81%)
Aug 18, 2016 10.96 11.02 10.89 10.93 8,128,721 -0.02(-0.21%)
Aug 17, 2016 10.89 11.00 10.89 10.95 9,079,904 +0.02(+0.21%)
Aug 16, 2016 10.91 11.06 10.89 10.93 10,182,007 -0.07(-0.64%)
Aug 15, 2016 10.94 11.06 10.91 11.00 9,614,058 +0.13(+1.16%)
Aug 12, 2016 10.85 10.88 10.73 10.87 6,593,442 -0.06(-0.56%)
Aug 11, 2016 10.88 10.99 10.81 10.93 7,901,036 +0.07(+0.64%)
Aug 10, 2016 10.95 10.99 10.82 10.86 7,445,991 -0.11(-1.02%)
Aug 09, 2016 10.92 11.02 10.88 10.97 11,030,870 +0.02(+0.17%)
Aug 08, 2016 10.97 11.07 10.92 10.95 11,552,014 +0.03(+0.26%)
Aug 05, 2016 10.72 10.95 10.68 10.93 15,692,901 +0.36(+3.45%)
Aug 04, 2016 10.49 10.62 10.49 10.56 12,633,377 +0.07(+0.67%)
Aug 03, 2016 10.31 10.50 10.28 10.49 10,363,411 +0.19(+1.86%)
Aug 02, 2016 10.35 10.48 10.24 10.30 12,669,380 -0.07(-0.68%)
Aug 01, 2016 10.39 10.52 10.33 10.37 10,378,027 -0.00(-0.04%)
Jul 29, 2016 10.39 10.56 10.35 10.38 8,633,900 -0.06(-0.53%)
Jul 28, 2016 10.48 10.56 10.36 10.43 13,346,521 -0.06(-0.58%)
Jul 27, 2016 10.44 10.57 10.34 10.49 19,040,722 +0.04(+0.40%)
Jul 26, 2016 10.22 10.48 10.18 10.45 13,339,111 +0.21(+2.09%)
Jul 25, 2016 10.10 10.25 10.10 10.24 12,721,089 +0.11(+1.05%)
Jul 22, 2016 10.11 10.22 10.04 10.13 13,754,089 +0.06(+0.55%)
Jul 21, 2016 10.34 10.45 9.997 10.07 27,913,384 +0.17(+1.69%)
Jul 20, 2016 9.785 10.00 9.683 9.906 18,231,268 +0.13(+1.38%)
Jul 19, 2016 9.651 9.841 9.651 9.771 11,201,855 +0.02(+0.24%)
Jul 18, 2016 9.730 9.795 9.637 9.748 17,830,810 +0.00(+0.00%)
Jul 15, 2016 9.822 9.883 9.734 9.748 11,099,561 -0.00(-0.05%)
Jul 14, 2016 9.757 9.925 9.674 9.753 10,051,990 +0.20(+2.09%)
Jul 13, 2016 9.465 9.574 9.390 9.553 8,499,704 +0.06(+0.59%)
Jul 12, 2016 9.502 9.613 9.460 9.497 14,032,139 +0.15(+1.59%)
Jul 11, 2016 9.307 9.397 9.265 9.349 10,660,763 +0.13(+1.36%)
Jul 08, 2016 9.195 9.297 9.023 9.223 19,083,844 +0.20(+2.21%)
Jul 07, 2016 8.824 9.033 8.824 9.023 17,519,760 +0.20(+2.26%)
Jul 06, 2016 8.666 8.833 8.633 8.824 16,993,788 +0.04(+0.48%)
Jul 05, 2016 8.972 8.986 8.703 8.782 12,252,953 -0.35(-3.82%)
Jul 01, 2016 9.237 9.130 9.130 9.130 12,318,982 -0.15(-1.65%)
Jun 30, 2016 9.186 9.349 9.126 9.284 23,123,376 +0.21(+2.36%)
Jun 29, 2016 8.944 9.102 8.763 9.070 17,865,518 +0.26(+2.90%)
Jun 28, 2016 8.786 8.958 8.649 8.814 50,221,376 +0.25(+2.87%)
Jun 27, 2016 9.088 9.088 8.522 8.568 28,113,036 -0.70(-7.57%)
Jun 24, 2016 9.511 9.674 9.270 9.270 46,479,516 -1.01(-9.81%)
Jun 23, 2016 10.11 10.28 10.08 10.28 11,498,848 +0.35(+3.51%)
Jun 22, 2016 9.999 10.14 9.915 9.929 8,911,708 -0.08(-0.84%)
Jun 21, 2016 9.911 10.03 9.785 10.01 13,387,079 +0.11(+1.13%)
Jun 20, 2016 10.00 10.14 9.874 9.901 12,954,876 +0.10(+1.00%)
Jun 17, 2016 9.757 9.867 9.720 9.804 21,453,126 +0.07(+0.76%)
Jun 16, 2016 9.832 9.846 9.678 9.730 10,735,111 -0.20(-1.97%)
Jun 15, 2016 9.962 10.15 9.897 9.925 13,095,931 +0.02(+0.23%)
Jun 14, 2016 10.23 10.31 9.730 9.901 19,207,680 -0.36(-3.49%)
Jun 13, 2016 10.37 10.56 10.25 10.26 11,147,832 -0.18(-1.69%)
Jun 10, 2016 10.48 10.54 10.35 10.44 10,067,161 -0.20(-1.84%)
Jun 09, 2016 10.81 10.81 10.60 10.63 9,575,996 -0.27(-2.47%)
Jun 08, 2016 10.91 11.01 10.85 10.90 7,195,653 -0.01(-0.09%)
Jun 07, 2016 10.90 11.01 10.84 10.91 8,011,511 +0.00(+0.04%)
Jun 06, 2016 10.80 11.00 10.76 10.91 11,729,251 +0.15(+1.43%)
Jun 03, 2016 10.61 10.79 10.46 10.75 16,786,654 -0.32(-2.90%)
Jun 02, 2016 10.94 11.10 10.82 11.07 7,550,342 +0.11(+0.97%)
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.