Skip to main content

Citizens Financial Group Inc/Ri (NY: CFG )

39.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 39.11 39.96 38.86 39.50 4,712,726 +0.18(+0.46%)
Dec 06, 2022 39.31 39.90 38.82 39.32 4,907,332 -0.16(-0.41%)
Dec 05, 2022 41.43 41.43 39.25 39.48 4,519,890 -2.22(-5.32%)
Dec 02, 2022 41.52 41.94 41.32 41.70 2,580,842 -0.28(-0.67%)
Dec 01, 2022 42.51 42.76 41.57 41.98 3,301,815 -0.40(-0.94%)
Nov 30, 2022 41.59 42.38 40.73 42.38 4,682,179 +0.59(+1.41%)
Nov 29, 2022 41.21 41.90 41.00 41.79 3,362,221 +0.67(+1.63%)
Nov 28, 2022 41.41 41.63 40.98 41.12 2,946,821 -0.79(-1.88%)
Nov 25, 2022 41.75 42.09 41.75 41.91 1,304,218 +0.35(+0.84%)
Nov 23, 2022 41.29 41.74 41.15 41.56 2,597,591 +0.17(+0.41%)
Nov 22, 2022 41.04 41.47 40.98 41.39 3,140,082 +0.75(+1.85%)
Nov 21, 2022 40.27 40.73 40.26 40.64 3,062,018 +0.23(+0.57%)
Nov 18, 2022 40.42 40.56 39.86 40.41 3,735,080 +0.72(+1.81%)
Nov 17, 2022 39.12 39.78 38.85 39.69 2,950,951 -0.02(-0.05%)
Nov 16, 2022 40.40 40.59 39.51 39.71 3,223,777 -0.75(-1.85%)
Nov 15, 2022 40.86 41.48 40.14 40.46 3,934,549 +0.16(+0.40%)
Nov 14, 2022 41.23 41.46 40.27 40.30 3,728,988 -1.25(-3.01%)
Nov 11, 2022 41.58 41.88 41.19 41.55 3,244,610 +0.13(+0.31%)
Nov 10, 2022 40.91 41.64 40.85 41.42 4,425,611 +1.76(+4.44%)
Nov 09, 2022 39.78 40.05 39.19 39.66 4,278,118 -0.54(-1.34%)
Nov 08, 2022 40.17 40.56 39.79 40.20 3,781,183 -0.03(-0.07%)
Nov 07, 2022 40.37 40.50 39.79 40.23 4,805,518 +0.11(+0.27%)
Nov 04, 2022 39.63 40.54 39.41 40.12 5,909,420 +0.99(+2.53%)
Nov 03, 2022 39.00 39.45 38.32 39.13 3,192,247 -0.43(-1.09%)
Nov 02, 2022 40.32 39.54 39.56 4,356,113 -0.88(-2.18%)
Nov 01, 2022 40.96 41.02 40.20 40.44 5,974,174 -0.04(-0.10%)
Oct 31, 2022 40.36 40.78 40.23 40.48 4,114,340 -0.08(-0.20%)
Oct 28, 2022 39.85 40.58 39.60 40.56 3,640,616 +0.93(+2.35%)
Oct 27, 2022 40.10 40.45 39.57 39.63 3,170,075 -0.15(-0.37%)
Oct 26, 2022 40.10 40.40 39.65 39.78 4,693,733 -0.25(-0.62%)
Oct 25, 2022 38.67 40.16 38.45 40.02 6,497,411 +1.04(+2.67%)
Oct 24, 2022 37.86 39.24 37.65 38.99 6,463,678 +1.44(+3.82%)
Oct 21, 2022 35.48 37.68 35.27 37.55 7,050,701 +2.02(+5.68%)
Oct 20, 2022 36.52 37.36 35.27 35.53 6,056,437 -0.81(-2.23%)
Oct 19, 2022 36.97 38.03 36.16 36.34 6,165,109 -0.22(-0.60%)
Oct 18, 2022 36.55 37.06 35.97 36.56 5,319,359 +0.64(+1.79%)
Oct 17, 2022 36.39 36.54 35.68 35.92 5,199,650 +0.47(+1.31%)
Oct 14, 2022 35.99 36.82 35.38 35.45 4,063,378 -0.31(-0.86%)
Oct 13, 2022 33.51 35.94 33.15 35.76 4,309,004 +1.94(+5.74%)
Oct 12, 2022 33.89 34.32 33.60 33.82 3,198,415 -0.13(-0.38%)
Oct 11, 2022 34.13 34.59 33.73 33.95 4,131,615 -0.37(-1.07%)
Oct 10, 2022 34.86 35.10 34.12 34.31 2,645,666 -0.35(-1.00%)
Oct 07, 2022 34.73 34.82 34.11 34.66 3,755,211 -0.41(-1.16%)
Oct 06, 2022 35.41 35.70 35.01 35.07 3,668,310 -0.67(-1.88%)
Oct 05, 2022 35.63 36.05 35.45 35.74 3,559,299 -0.51(-1.42%)
Oct 04, 2022 35.27 36.27 35.24 36.25 4,953,690 +1.57(+4.54%)
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.