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 )

35.39 +0.40 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 29, 2020 12.38 12.69 12.26 12.44 13,222,176 -0.29(-2.27%)
May 28, 2020 13.48 13.51 12.68 12.73 9,677,404 -0.50(-3.78%)
May 27, 2020 13.36 13.50 12.54 13.23 13,811,971 +0.89(+7.19%)
May 26, 2020 11.73 12.60 11.70 12.34 14,963,164 +1.36(+12.36%)
May 22, 2020 11.10 11.29 10.83 10.99 5,136,415 -0.04(-0.33%)
May 21, 2020 11.10 11.32 10.99 11.02 8,366,198 -0.17(-1.48%)
May 20, 2020 10.94 11.25 10.92 11.19 10,586,597 +0.52(+4.84%)
May 19, 2020 11.00 11.10 10.63 10.67 12,576,020 -0.47(-4.22%)
May 18, 2020 10.92 11.25 10.68 11.14 14,488,388 +0.86(+8.33%)
May 15, 2020 10.22 10.39 10.04 10.28 8,166,928 -0.12(-1.14%)
May 14, 2020 9.674 10.45 9.395 10.40 14,832,461 +0.42(+4.24%)
May 13, 2020 10.32 10.34 9.640 9.978 13,377,762 -0.41(-3.97%)
May 12, 2020 10.95 11.12 10.39 10.39 10,087,161 -0.49(-4.51%)
May 11, 2020 11.24 11.25 10.60 10.88 13,479,031 -0.58(-5.05%)
May 08, 2020 11.32 11.57 11.20 11.46 9,047,374 +0.49(+4.47%)
May 07, 2020 10.78 11.39 10.78 10.97 9,654,120 +0.37(+3.46%)
May 06, 2020 11.08 11.19 10.49 10.60 8,131,267 -0.33(-3.02%)
May 05, 2020 11.22 11.56 10.89 10.93 11,274,801 -0.01(-0.09%)
May 04, 2020 10.84 11.04 10.64 10.94 11,361,399 -0.11(-1.03%)
May 01, 2020 11.17 11.22 10.89 11.06 8,261,075 -0.50(-4.33%)
Apr 30, 2020 11.61 11.87 11.24 11.56 10,248,446 -0.49(-4.03%)
Apr 29, 2020 12.08 12.36 11.80 12.04 12,038,052 +0.54(+4.67%)
Apr 28, 2020 11.95 12.23 11.46 11.51 15,147,414 +0.13(+1.13%)
Apr 27, 2020 10.57 11.49 10.54 11.38 15,130,699 +0.93(+8.88%)
Apr 24, 2020 10.43 10.65 10.23 10.45 12,724,142 +0.18(+1.73%)
Apr 23, 2020 10.10 10.62 10.07 10.27 11,042,427 +0.34(+3.42%)
Apr 22, 2020 10.17 10.28 9.856 9.932 11,459,088 +0.15(+1.50%)
Apr 21, 2020 9.800 10.11 9.612 9.785 12,230,487 -0.51(-4.98%)
Apr 20, 2020 9.673 10.60 9.404 10.30 20,066,448 +0.22(+2.16%)
Apr 17, 2020 9.014 10.30 9.014 10.08 24,963,702 +1.36(+15.59%)
Apr 16, 2020 9.348 9.394 8.699 8.719 14,480,706 -0.71(-7.48%)
Apr 15, 2020 9.688 9.775 9.384 9.425 12,447,203 -0.89(-8.61%)
Apr 14, 2020 10.99 11.08 10.07 10.31 13,002,667 -0.44(-4.06%)
Apr 13, 2020 11.26 11.28 10.52 10.75 9,309,490 -0.47(-4.16%)
Apr 09, 2020 10.97 11.59 10.90 11.22 12,885,210 +0.80(+7.70%)
Apr 08, 2020 10.10 10.48 10.00 10.41 11,224,609 +0.51(+5.12%)
Apr 07, 2020 10.46 10.71 9.810 9.906 14,050,320 +0.38(+3.94%)
Apr 06, 2020 9.252 9.704 9.115 9.531 15,229,763 +0.94(+10.92%)
Apr 03, 2020 8.770 9.024 8.410 8.593 9,101,994 -0.24(-2.76%)
Apr 02, 2020 8.725 9.303 8.577 8.836 13,929,498 +0.06(+0.69%)
Apr 01, 2020 8.867 9.024 8.603 8.775 11,445,530 -0.77(-8.03%)
Mar 31, 2020 9.851 10.13 9.336 9.541 12,261,987 -0.43(-4.27%)
Mar 30, 2020 9.952 10.07 9.506 9.967 13,096,536 -0.16(-1.55%)
Mar 27, 2020 9.830 10.52 9.658 10.12 13,872,316 -0.39(-3.67%)
Mar 26, 2020 9.095 10.63 8.912 10.51 19,791,728 +1.53(+17.00%)
Mar 25, 2020 9.237 9.485 8.684 8.983 22,004,386 -0.05(-0.51%)
Mar 24, 2020 8.851 9.034 8.353 9.029 15,007,440 +0.98(+12.16%)
Mar 23, 2020 8.968 8.968 7.806 8.050 14,038,499 -0.84(-9.42%)
Mar 20, 2020 9.009 9.374 8.367 8.887 37,024,056 +0.08(+0.86%)
Mar 19, 2020 7.456 9.222 7.388 8.811 16,718,388 +1.04(+13.38%)
Mar 18, 2020 8.963 9.176 7.162 7.771 16,330,107 -1.92(-19.83%)
Mar 17, 2020 9.643 9.972 8.562 9.693 18,965,334 +0.30(+3.24%)
Mar 16, 2020 9.952 10.40 9.389 9.389 16,690,374 -2.61(-21.77%)
Mar 13, 2020 11.89 12.10 10.92 12.00 18,392,460 +1.22(+11.34%)
Mar 12, 2020 10.96 11.85 10.22 10.78 18,502,952 -1.06(-8.95%)
Mar 11, 2020 12.40 12.59 11.60 11.84 23,818,838 -1.05(-8.15%)
Mar 10, 2020 12.23 12.95 11.85 12.89 23,332,756 +1.34(+11.64%)
Mar 09, 2020 12.67 12.67 11.28 11.54 19,630,896 -2.65(-18.66%)
Mar 06, 2020 14.34 14.79 13.94 14.19 16,433,823 -0.91(-6.01%)
Mar 05, 2020 15.50 15.59 14.90 15.10 17,215,630 -0.98(-6.12%)
Mar 04, 2020 16.06 16.16 15.45 16.08 16,587,862 +0.28(+1.80%)
Mar 03, 2020 16.76 17.03 15.73 15.80 19,729,164 -1.10(-6.51%)
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.