Skip to main content

Citizens Financial Group Inc/Ri (NY: CFG )

40.72 +0.18 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 33.12 33.18 32.45 33.14 3,561,544 -0.05(-0.14%)
Aug 31, 2022 33.34 33.44 33.01 33.18 6,883,151 -0.05(-0.16%)
Aug 30, 2022 33.55 33.55 32.88 33.24 3,746,111 -0.04(-0.11%)
Aug 29, 2022 33.47 33.71 33.08 33.27 3,489,388 -0.43(-1.29%)
Aug 26, 2022 35.24 35.31 33.70 33.71 4,712,052 -1.30(-3.72%)
Aug 25, 2022 34.46 35.03 34.33 35.01 2,898,640 +0.65(+1.90%)
Aug 24, 2022 34.35 34.53 34.09 34.36 2,452,238 -0.10(-0.29%)
Aug 23, 2022 34.52 34.85 34.41 34.46 3,052,663 -0.01(-0.03%)
Aug 22, 2022 34.61 34.65 34.08 34.47 3,721,906 -0.80(-2.26%)
Aug 19, 2022 35.68 35.73 35.05 35.26 3,760,790 -0.69(-1.91%)
Aug 18, 2022 35.79 36.01 35.48 35.95 3,310,963 +0.21(+0.58%)
Aug 17, 2022 35.74 35.99 35.35 35.74 3,286,795 -0.52(-1.45%)
Aug 16, 2022 35.96 36.53 35.84 36.27 3,001,779 +0.24(+0.65%)
Aug 15, 2022 35.64 36.14 35.56 36.03 2,788,294 -0.07(-0.20%)
Aug 12, 2022 35.83 36.12 35.38 36.11 3,677,571 +0.48(+1.35%)
Aug 11, 2022 35.22 36.17 35.22 35.63 4,693,832 +0.88(+2.53%)
Aug 10, 2022 34.15 35.07 34.04 34.75 6,761,097 +1.14(+3.39%)
Aug 09, 2022 33.67 33.72 33.37 33.61 2,835,629 -0.05(-0.16%)
Aug 08, 2022 33.94 34.09 33.56 33.66 5,203,012 +0.00(+0.00%)
Aug 05, 2022 33.06 33.84 32.94 33.66 2,904,012 +0.55(+1.67%)
Aug 04, 2022 33.57 33.73 33.08 33.11 2,962,685 -0.62(-1.82%)
Aug 03, 2022 33.55 33.88 33.28 33.73 4,351,670 +0.50(+1.50%)
Aug 02, 2022 33.86 33.88 33.19 33.23 3,082,813 -0.77(-2.26%)
Aug 01, 2022 33.65 34.03 33.24 34.00 3,562,622 +0.03(+0.08%)
Jul 29, 2022 33.68 34.13 33.60 33.97 5,898,636 +0.55(+1.66%)
Jul 28, 2022 33.36 33.62 32.73 33.42 3,725,517 +0.02(+0.05%)
Jul 27, 2022 32.88 33.70 32.74 33.40 3,896,735 +0.64(+1.97%)
Jul 26, 2022 33.41 33.77 32.63 32.75 4,185,074 -0.98(-2.92%)
Jul 25, 2022 33.68 33.94 33.21 33.74 3,724,969 +0.48(+1.45%)
Jul 22, 2022 33.55 33.94 33.00 33.26 5,422,363 -0.33(-0.99%)
Jul 21, 2022 33.40 33.87 33.05 33.59 5,458,642 -0.03(-0.08%)
Jul 20, 2022 33.64 33.91 33.04 33.61 6,764,335 -0.29(-0.84%)
Jul 19, 2022 34.00 34.41 33.59 33.90 6,569,732 +0.64(+1.94%)
Jul 18, 2022 33.43 34.11 33.17 33.26 8,454,030 +0.33(+1.01%)
Jul 15, 2022 31.75 33.09 31.61 32.92 4,842,589 +1.67(+5.35%)
Jul 14, 2022 30.95 31.37 30.73 31.25 4,492,292 -0.40(-1.27%)
Jul 13, 2022 31.90 32.02 31.15 31.65 3,876,846 -0.61(-1.89%)
Jul 12, 2022 31.97 32.97 31.89 32.26 3,806,173 -0.13(-0.39%)
Jul 11, 2022 32.15 32.55 31.85 32.39 2,934,749 -0.10(-0.30%)
Jul 08, 2022 32.83 32.93 32.18 32.49 2,849,990 -0.13(-0.38%)
Jul 07, 2022 32.25 32.70 32.16 32.61 3,429,533 +0.80(+2.50%)
Jul 06, 2022 31.73 32.13 31.45 31.82 4,839,845 -0.29(-0.89%)
Jul 05, 2022 31.52 32.12 30.92 32.10 4,313,115 -0.21(-0.66%)
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.