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 )

36.06 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 11.42 11.45 11.27 11.43 14,520,743 +0.02(+0.16%)
Aug 30, 2016 11.29 11.45 11.11 11.41 9,869,730 +0.12(+1.10%)
Aug 29, 2016 11.17 11.40 11.16 11.29 14,396,474 +0.16(+1.41%)
Aug 26, 2016 10.94 11.15 10.91 11.13 13,335,830 +0.22(+2.03%)
Aug 25, 2016 10.83 10.94 10.79 10.91 4,969,369 +0.07(+0.64%)
Aug 24, 2016 10.88 10.96 10.81 10.84 8,737,155 -0.02(-0.17%)
Aug 23, 2016 10.91 10.97 10.85 10.86 10,179,318 +0.01(+0.13%)
Aug 22, 2016 10.87 10.90 10.79 10.85 6,801,234 -0.04(-0.34%)
Aug 19, 2016 10.76 10.90 10.71 10.88 6,388,932 +0.09(+0.81%)
Aug 18, 2016 10.83 10.89 10.76 10.80 8,227,507 -0.02(-0.21%)
Aug 17, 2016 10.76 10.86 10.76 10.82 9,190,249 +0.02(+0.21%)
Aug 16, 2016 10.78 10.92 10.76 10.80 10,305,747 -0.07(-0.64%)
Aug 15, 2016 10.81 10.93 10.78 10.86 9,730,896 +0.12(+1.16%)
Aug 12, 2016 10.72 10.75 10.60 10.74 6,673,571 -0.06(-0.56%)
Aug 11, 2016 10.75 10.86 10.68 10.80 7,997,056 +0.07(+0.64%)
Aug 10, 2016 10.82 10.86 10.69 10.73 7,536,480 -0.11(-1.02%)
Aug 09, 2016 10.79 10.89 10.74 10.84 11,164,925 +0.02(+0.17%)
Aug 08, 2016 10.84 10.93 10.79 10.82 11,692,402 +0.03(+0.26%)
Aug 05, 2016 10.59 10.82 10.55 10.80 15,883,613 +0.36(+3.45%)
Aug 04, 2016 10.36 10.49 10.36 10.44 12,786,907 +0.07(+0.67%)
Aug 03, 2016 10.19 10.38 10.15 10.37 10,489,355 +0.19(+1.86%)
Aug 02, 2016 10.23 10.36 10.12 10.18 12,823,348 -0.07(-0.68%)
Aug 01, 2016 10.27 10.40 10.21 10.25 10,504,149 -0.00(-0.04%)
Jul 29, 2016 10.27 10.43 10.23 10.25 8,738,826 -0.06(-0.53%)
Jul 28, 2016 10.35 10.43 10.24 10.31 13,508,718 -0.06(-0.58%)
Jul 27, 2016 10.32 10.44 10.21 10.37 19,272,118 +0.04(+0.40%)
Jul 26, 2016 10.09 10.36 10.06 10.32 13,501,218 +0.21(+2.09%)
Jul 25, 2016 9.980 10.13 9.980 10.11 12,875,686 +0.11(+1.06%)
Jul 22, 2016 9.985 10.10 9.920 10.01 13,921,240 +0.06(+0.55%)
Jul 21, 2016 10.22 10.33 9.877 9.952 28,252,610 +0.17(+1.69%)
Jul 20, 2016 9.668 9.884 9.567 9.787 18,452,828 +0.13(+1.38%)
Jul 19, 2016 9.535 9.723 9.535 9.654 11,337,988 +0.02(+0.24%)
Jul 18, 2016 9.613 9.677 9.521 9.631 18,047,504 +0.00(+0.00%)
Jul 15, 2016 9.705 9.764 9.617 9.631 11,234,451 -0.00(-0.05%)
Jul 14, 2016 9.640 9.806 9.558 9.636 10,174,149 +0.20(+2.09%)
Jul 13, 2016 9.351 9.459 9.278 9.438 8,602,999 +0.06(+0.59%)
Jul 12, 2016 9.388 9.498 9.347 9.383 14,202,668 +0.15(+1.59%)
Jul 11, 2016 9.195 9.285 9.154 9.236 10,790,321 +0.12(+1.36%)
Jul 08, 2016 9.085 9.186 8.915 9.112 19,315,766 +0.20(+2.21%)
Jul 07, 2016 8.718 8.924 8.718 8.915 17,732,674 +0.20(+2.26%)
Jul 06, 2016 8.562 8.727 8.529 8.718 17,200,310 +0.04(+0.48%)
Jul 05, 2016 8.864 8.878 8.598 8.676 12,401,860 -0.34(-3.82%)
Jul 01, 2016 9.126 9.021 9.021 9.021 12,468,692 -0.15(-1.65%)
Jun 30, 2016 9.076 9.236 9.016 9.172 23,404,388 +0.21(+2.36%)
Jun 29, 2016 8.837 8.993 8.658 8.961 18,082,634 +0.25(+2.90%)
Jun 28, 2016 8.681 8.851 8.545 8.708 50,831,704 +0.24(+2.87%)
Jun 27, 2016 8.979 8.979 8.419 8.465 28,454,686 -0.69(-7.57%)
Jun 24, 2016 9.397 9.558 9.158 9.158 47,044,372 -1.00(-9.81%)
Jun 23, 2016 9.985 10.16 9.957 10.15 11,638,591 +0.34(+3.51%)
Jun 22, 2016 9.879 10.02 9.796 9.810 9,020,010 -0.08(-0.84%)
Jun 21, 2016 9.792 9.911 9.668 9.893 13,549,769 +0.11(+1.13%)
Jun 20, 2016 9.884 10.02 9.755 9.783 13,112,314 +0.10(+1.00%)
Jun 17, 2016 9.640 9.748 9.604 9.686 21,713,840 +0.07(+0.76%)
Jun 16, 2016 9.714 9.728 9.562 9.613 10,865,573 -0.19(-1.97%)
Jun 15, 2016 9.842 10.03 9.778 9.806 13,255,083 +0.02(+0.23%)
Jun 14, 2016 10.10 10.18 9.613 9.783 19,441,106 -0.35(-3.49%)
Jun 13, 2016 10.24 10.43 10.12 10.14 11,283,309 -0.17(-1.69%)
Jun 10, 2016 10.35 10.42 10.22 10.31 10,189,505 -0.19(-1.84%)
Jun 09, 2016 10.68 10.68 10.47 10.50 9,692,371 -0.27(-2.47%)
Jun 08, 2016 10.78 10.88 10.72 10.77 7,283,100 -0.01(-0.09%)
Jun 07, 2016 10.77 10.88 10.71 10.78 8,108,874 +0.00(+0.04%)
Jun 06, 2016 10.67 10.87 10.63 10.77 11,871,794 +0.15(+1.43%)
Jun 03, 2016 10.48 10.66 10.34 10.62 16,990,658 -0.32(-2.90%)
Jun 02, 2016 10.81 10.96 10.69 10.94 7,642,100 +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.