Skip to main content

Citizens Financial Group Inc/Ri (NY: CFG )

42.21 +1.49 (+3.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 32.37 32.59 32.31 32.51 2,404,151 +0.14(+0.45%)
Dec 30, 2019 32.65 32.65 32.30 32.36 2,091,842 -0.04(-0.12%)
Dec 27, 2019 32.65 32.65 32.34 32.40 1,749,768 -0.22(-0.66%)
Dec 26, 2019 32.50 32.67 32.39 32.62 2,092,351 +0.19(+0.59%)
Dec 24, 2019 32.45 32.47 32.26 32.43 1,471,424 +0.06(+0.17%)
Dec 23, 2019 32.51 32.57 32.23 32.37 2,267,645 -0.08(-0.25%)
Dec 20, 2019 32.47 32.72 32.27 32.45 7,848,846 +0.18(+0.57%)
Dec 19, 2019 32.37 32.51 32.24 32.27 5,196,063 -0.07(-0.22%)
Dec 18, 2019 32.53 32.71 32.34 32.34 4,069,033 -0.10(-0.32%)
Dec 17, 2019 32.31 32.65 32.16 32.44 5,678,060 +0.19(+0.60%)
Dec 16, 2019 32.62 32.71 32.25 32.25 4,739,181 +0.14(+0.42%)
Dec 13, 2019 32.39 32.75 31.95 32.11 4,278,349 -0.35(-1.08%)
Dec 12, 2019 31.46 32.54 31.40 32.47 4,708,590 +1.14(+3.63%)
Dec 11, 2019 31.51 31.57 31.24 31.33 3,436,533 -0.15(-0.48%)
Dec 10, 2019 31.16 31.59 31.07 31.48 4,552,043 +0.30(+0.98%)
Dec 09, 2019 31.11 31.35 31.11 31.18 2,781,235 -0.06(-0.20%)
Dec 06, 2019 31.43 31.64 31.23 31.24 3,738,402 +0.38(+1.22%)
Dec 05, 2019 30.90 30.98 30.73 30.87 4,183,081 +0.16(+0.52%)
Dec 04, 2019 30.37 30.85 30.30 30.71 4,011,951 +0.48(+1.59%)
Dec 03, 2019 30.17 30.31 29.81 30.22 4,575,831 -0.44(-1.44%)
Dec 02, 2019 30.94 31.15 30.62 30.67 4,466,646 -0.12(-0.39%)
Nov 29, 2019 30.82 30.94 30.73 30.79 1,937,038 -0.15(-0.49%)
Nov 27, 2019 30.98 31.09 30.77 30.94 3,305,645 +0.13(+0.42%)
Nov 26, 2019 30.87 30.98 30.70 30.81 3,782,848 -0.20(-0.65%)
Nov 25, 2019 30.90 31.13 30.76 31.01 4,562,591 +0.12(+0.39%)
Nov 22, 2019 30.59 30.95 30.51 30.89 3,043,167 +0.38(+1.26%)
Nov 21, 2019 30.67 30.71 30.21 30.51 3,158,663 +0.09(+0.29%)
Nov 20, 2019 30.22 30.54 29.97 30.42 5,243,218 -0.02(-0.08%)
Nov 19, 2019 30.52 30.62 30.31 30.44 2,704,914 +0.02(+0.08%)
Nov 18, 2019 30.34 30.51 30.21 30.42 3,265,525 +0.00(+0.00%)
Nov 15, 2019 30.27 30.44 30.14 30.42 3,257,922 +0.34(+1.14%)
Nov 14, 2019 30.16 30.23 29.92 30.07 4,166,878 -0.26(-0.87%)
Nov 13, 2019 30.32 30.51 30.13 30.34 3,382,623 -0.39(-1.28%)
Nov 12, 2019 30.67 30.92 30.49 30.73 4,053,361 +0.01(+0.03%)
Nov 11, 2019 30.47 30.91 30.47 30.72 3,115,501 -0.11(-0.36%)
Nov 08, 2019 30.55 30.91 30.31 30.83 5,644,208 +0.26(+0.86%)
Nov 07, 2019 30.54 30.85 30.47 30.57 6,893,058 +0.41(+1.35%)
Nov 06, 2019 30.22 30.29 29.92 30.16 5,002,883 -0.18(-0.58%)
Nov 05, 2019 29.89 30.41 29.85 30.34 6,874,159 +0.60(+2.02%)
Nov 04, 2019 29.22 29.74 29.10 29.74 5,838,861 +0.88(+3.05%)
Nov 01, 2019 28.50 28.86 28.38 28.86 5,265,170 +0.71(+2.53%)
Oct 31, 2019 28.19 28.42 27.66 28.14 5,273,599 -0.27(-0.96%)
Oct 30, 2019 28.54 28.58 28.09 28.42 4,578,798 -0.18(-0.64%)
Oct 29, 2019 28.42 28.87 28.42 28.60 3,964,483 -0.06(-0.22%)
Oct 28, 2019 28.58 28.97 28.54 28.66 5,159,917 +0.25(+0.89%)
Oct 25, 2019 28.07 28.58 28.07 28.41 3,799,834 +0.21(+0.76%)
Oct 24, 2019 28.53 28.61 28.05 28.20 5,736,581 -0.32(-1.11%)
Oct 23, 2019 28.34 28.55 28.19 28.51 5,122,439 +0.03(+0.11%)
Oct 22, 2019 28.19 28.68 27.88 28.48 5,120,176 +0.29(+1.01%)
Oct 21, 2019 28.36 28.62 28.11 28.20 5,111,635 +0.21(+0.74%)
Oct 18, 2019 27.81 28.14 27.51 27.99 7,116,629 +0.25(+0.89%)
Oct 17, 2019 28.06 28.06 27.46 27.74 6,251,289 -0.10(-0.34%)
Oct 16, 2019 27.83 28.16 27.64 27.84 7,343,517 +0.01(+0.03%)
Oct 15, 2019 27.53 28.01 27.36 27.83 4,144,057 +0.44(+1.62%)
Oct 14, 2019 27.14 27.50 27.00 27.39 2,919,862 +0.06(+0.23%)
Oct 11, 2019 27.40 27.68 27.16 27.32 5,693,126 +0.56(+2.10%)
Oct 10, 2019 26.39 26.91 26.35 26.76 6,833,507 +0.62(+2.36%)
Oct 09, 2019 26.06 26.30 25.89 26.14 5,509,580 +0.32(+1.26%)
Oct 08, 2019 26.17 26.38 25.82 25.82 10,594,799 -1.08(-4.01%)
Oct 07, 2019 26.64 27.17 26.59 26.90 7,279,371 +0.14(+0.53%)
Oct 04, 2019 26.47 26.79 26.21 26.75 3,970,689 +0.26(+0.99%)
Oct 03, 2019 26.29 26.50 25.73 26.49 6,443,681 -0.06(-0.21%)
Oct 02, 2019 26.87 26.94 26.43 26.55 5,836,559 -0.55(-2.05%)
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.