Indicators

Citizens Financial Group Inc/Ri (NY: CFG )

37.16 +0.64 (+1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.