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 )

35.15 +0.15 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2016 11.04 11.06 10.85 10.94 14,477,625 -0.02(-0.17%)
May 27, 2016 10.89 10.96 10.96 10.96 7,561,757 +0.11(+1.03%)
May 26, 2016 11.00 11.02 10.81 10.85 10,036,573 -0.16(-1.43%)
May 25, 2016 10.87 11.08 10.81 11.01 14,573,729 +0.20(+1.89%)
May 24, 2016 10.74 10.95 10.70 10.80 6,812,934 +0.13(+1.22%)
May 23, 2016 10.67 10.74 10.56 10.67 6,330,565 -0.00(-0.04%)
May 20, 2016 10.68 10.88 10.62 10.68 8,465,964 +0.04(+0.35%)
May 19, 2016 10.66 10.91 10.51 10.64 10,371,021 -0.11(-0.99%)
May 18, 2016 10.10 10.75 10.10 10.75 21,249,120 +0.61(+6.00%)
May 17, 2016 10.03 10.26 9.971 10.14 8,969,631 +0.05(+0.51%)
May 16, 2016 9.953 10.18 9.897 10.09 9,221,449 +0.14(+1.45%)
May 13, 2016 10.22 10.32 9.874 9.943 14,031,480 -0.17(-1.65%)
May 12, 2016 10.39 10.44 10.04 10.11 12,372,820 -0.20(-1.98%)
May 11, 2016 10.39 10.51 10.31 10.31 7,904,272 -0.07(-0.72%)
May 10, 2016 10.19 10.46 10.14 10.39 21,864,932 +0.24(+2.33%)
May 09, 2016 10.24 10.32 10.14 10.15 5,837,591 -0.11(-1.09%)
May 06, 2016 10.18 10.32 10.12 10.26 7,993,125 -0.01(-0.09%)
May 05, 2016 10.22 10.31 10.12 10.27 10,483,738 +0.06(+0.55%)
May 04, 2016 10.34 10.38 10.05 10.22 11,196,044 -0.24(-2.31%)
May 03, 2016 10.54 10.57 10.36 10.46 8,327,328 -0.26(-2.38%)
May 02, 2016 10.61 10.73 10.49 10.71 6,721,945 +0.15(+1.45%)
Apr 29, 2016 10.67 10.75 10.50 10.56 11,499,411 -0.18(-1.68%)
Apr 28, 2016 10.82 10.93 10.69 10.74 7,065,927 -0.18(-1.61%)
Apr 27, 2016 10.87 11.01 10.79 10.92 10,399,267 +0.03(+0.30%)
Apr 26, 2016 10.85 10.93 10.78 10.88 8,797,321 +0.08(+0.73%)
Apr 25, 2016 10.90 10.92 10.69 10.81 7,195,700 -0.11(-1.02%)
Apr 22, 2016 10.92 10.99 10.85 10.92 11,208,541 +0.04(+0.38%)
Apr 21, 2016 10.97 11.20 10.85 10.88 17,789,426 +0.08(+0.73%)
Apr 20, 2016 10.69 10.83 10.63 10.80 16,301,455 +0.12(+1.13%)
Apr 19, 2016 10.51 10.80 10.51 10.68 19,031,482 +0.18(+1.67%)
Apr 18, 2016 10.35 10.52 10.28 10.50 7,798,702 +0.08(+0.75%)
Apr 15, 2016 10.52 10.58 10.36 10.42 10,851,344 -0.12(-1.18%)
Apr 14, 2016 10.44 10.76 10.38 10.55 12,859,732 +0.10(+0.97%)
Apr 13, 2016 10.05 10.51 10.01 10.45 13,419,788 +0.50(+5.07%)
Apr 12, 2016 9.780 9.958 9.771 9.942 8,977,328 +0.22(+2.23%)
Apr 11, 2016 9.720 9.914 9.715 9.725 6,175,556 +0.08(+0.81%)
Apr 08, 2016 9.688 9.868 9.605 9.646 11,791,165 +0.04(+0.38%)
Apr 07, 2016 9.762 9.822 9.489 9.609 13,635,384 -0.25(-2.58%)
Apr 06, 2016 9.586 9.873 9.498 9.863 14,845,712 +0.27(+2.79%)
Apr 05, 2016 9.836 9.866 9.563 9.595 15,130,197 -0.35(-3.49%)
Apr 04, 2016 9.845 10.01 9.759 9.942 10,215,745 +0.07(+0.75%)
Apr 01, 2016 9.669 9.882 9.535 9.868 9,858,833 +0.18(+1.91%)
Mar 31, 2016 9.799 9.803 9.586 9.683 10,720,117 -0.14(-1.41%)
Mar 30, 2016 9.803 9.870 9.697 9.822 13,197,717 +0.02(+0.24%)
Mar 29, 2016 9.813 9.882 9.609 9.799 12,975,340 -0.09(-0.89%)
Mar 28, 2016 10.02 10.04 9.831 9.886 7,818,400 -0.09(-0.93%)
Mar 24, 2016 9.910 9.979 9.979 9.979 8,451,960 -0.05(-0.46%)
Mar 23, 2016 10.14 10.15 9.960 10.03 6,534,147 -0.11(-1.10%)
Mar 22, 2016 10.10 10.20 9.965 10.14 8,104,271 -0.03(-0.32%)
Mar 21, 2016 10.22 10.28 10.04 10.17 8,052,545 -0.04(-0.36%)
Mar 18, 2016 10.14 10.28 10.06 10.21 22,147,608 +0.16(+1.61%)
Mar 17, 2016 9.937 10.08 9.766 10.04 16,064,688 +0.06(+0.56%)
Mar 16, 2016 10.17 10.42 9.974 9.988 17,861,870 -0.27(-2.61%)
Mar 15, 2016 10.09 10.27 9.997 10.26 12,440,812 +0.05(+0.45%)
Mar 14, 2016 10.08 10.24 9.984 10.21 10,516,673 +0.08(+0.82%)
Mar 11, 2016 9.863 10.14 9.840 10.13 12,892,408 +0.42(+4.28%)
Mar 10, 2016 9.651 9.813 9.512 9.711 11,212,090 +0.14(+1.50%)
Mar 09, 2016 9.752 9.813 9.503 9.568 12,231,411 -0.10(-1.05%)
Mar 08, 2016 9.826 9.826 9.489 9.669 21,120,574 -0.28(-2.83%)
Mar 07, 2016 10.03 10.10 9.896 9.951 13,336,220 -0.18(-1.82%)
Mar 04, 2016 10.00 10.21 9.977 10.14 15,469,872 +0.23(+2.29%)
Mar 03, 2016 9.637 9.965 9.623 9.910 18,885,964 +0.22(+2.29%)
Mar 02, 2016 9.355 9.750 9.318 9.688 19,272,634 +0.32(+3.40%)
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.