Skip to main content

Citizens Financial Group Inc/Ri (NY: CFG )

31.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 31.54 32.83 31.25 31.55 12,167,645 +0.69(+2.24%)
Mar 17, 2023 32.15 32.47 30.57 30.86 17,698,436 -1.73(-5.31%)
Mar 16, 2023 31.05 33.51 30.83 32.59 14,992,314 +1.08(+3.43%)
Mar 15, 2023 30.61 32.04 30.38 31.51 16,906,524 -0.39(-1.22%)
Mar 14, 2023 33.07 33.48 30.92 31.90 13,167,920 +1.25(+4.08%)
Mar 13, 2023 31.91 32.64 29.72 30.65 20,901,784 -3.79(-11.00%)
Mar 10, 2023 34.57 35.81 33.60 34.44 12,623,772 -1.31(-3.66%)
Mar 09, 2023 37.73 37.90 35.66 35.75 9,644,771 -2.33(-6.12%)
Mar 08, 2023 38.89 38.89 37.75 38.08 5,622,343 -0.61(-1.58%)
Mar 07, 2023 40.43 40.55 38.59 38.69 6,547,996 -2.08(-5.10%)
Mar 06, 2023 41.00 41.37 40.69 40.77 4,005,978 -0.21(-0.51%)
Mar 03, 2023 40.42 40.99 40.24 40.98 4,180,968 +0.63(+1.56%)
Mar 02, 2023 41.23 41.39 39.97 40.35 5,668,039 -1.26(-3.03%)
Mar 01, 2023 41.54 41.84 41.37 41.61 3,415,598 -0.15(-0.36%)
Feb 28, 2023 41.91 42.16 41.61 41.76 4,626,777 +0.01(+0.02%)
Feb 27, 2023 42.18 42.52 41.56 41.75 3,074,462 -0.14(-0.33%)
Feb 24, 2023 41.44 41.99 41.32 41.89 3,760,895 -0.04(-0.10%)
Feb 23, 2023 42.15 42.47 41.50 41.93 4,411,348 +0.09(+0.22%)
Feb 22, 2023 41.83 42.22 41.61 41.84 3,600,445 -0.11(-0.26%)
Feb 21, 2023 42.71 42.83 41.81 41.95 3,973,974 -1.23(-2.85%)
Feb 17, 2023 42.98 43.47 42.81 43.18 4,095,107 +0.37(+0.86%)
Feb 16, 2023 42.95 43.26 42.71 42.81 2,269,621 -0.62(-1.43%)
Feb 15, 2023 42.86 43.53 42.83 43.43 1,893,810 +0.07(+0.16%)
Feb 14, 2023 43.33 43.55 42.69 43.36 2,694,488 -0.11(-0.25%)
Feb 13, 2023 42.99 43.58 42.82 43.47 2,650,017 +0.35(+0.81%)
Feb 10, 2023 42.91 43.14 42.60 43.12 2,711,987 -0.05(-0.12%)
Feb 09, 2023 44.02 44.22 43.11 43.17 2,869,639 -0.64(-1.46%)
Feb 08, 2023 43.82 44.19 43.71 43.81 3,137,984 -0.47(-1.06%)
Feb 07, 2023 43.60 44.54 43.55 44.28 2,825,100 +0.50(+1.14%)
Feb 06, 2023 43.87 44.14 43.66 43.78 2,719,694 -0.66(-1.49%)
Feb 03, 2023 44.10 44.82 44.09 44.44 2,988,711 -0.02(-0.04%)
Feb 02, 2023 43.88 44.78 43.72 44.46 3,597,286 +0.80(+1.83%)
Feb 01, 2023 43.00 44.03 42.90 43.66 3,586,488 +0.34(+0.78%)
Jan 31, 2023 42.41 43.34 42.18 43.32 2,987,698 +1.03(+2.44%)
Jan 30, 2023 42.63 43.02 42.19 42.29 3,410,532 -0.58(-1.35%)
Jan 27, 2023 42.62 43.05 42.62 42.87 2,884,889 +0.17(+0.39%)
Jan 26, 2023 42.63 42.94 42.07 42.70 3,896,031 +0.37(+0.87%)
Jan 25, 2023 41.18 42.35 41.09 42.34 5,320,828 +0.92(+2.22%)
Jan 24, 2023 42.01 42.16 41.23 41.41 4,315,281 -0.59(-1.41%)
Jan 23, 2023 41.09 42.31 40.86 42.01 4,323,363 +1.15(+2.81%)
Jan 20, 2023 40.13 40.86 39.72 40.86 8,058,817 +0.98(+2.46%)
Jan 19, 2023 40.10 40.29 39.47 39.88 4,899,061 -0.62(-1.54%)
Jan 18, 2023 40.21 41.08 39.85 40.50 7,340,425 +0.08(+0.20%)
Jan 17, 2023 41.09 41.21 40.08 40.42 6,147,285 -0.89(-2.16%)
Jan 13, 2023 40.88 41.37 40.30 41.32 3,931,170 -0.11(-0.26%)
Jan 12, 2023 41.37 41.84 41.19 41.42 3,049,506 +0.36(+0.87%)
Jan 11, 2023 40.92 41.33 40.77 41.07 3,447,770 +0.21(+0.51%)
Jan 10, 2023 40.67 40.92 40.44 40.86 2,538,661 +0.16(+0.39%)
Jan 09, 2023 41.26 41.44 40.61 40.70 2,435,033 -0.53(-1.30%)
Jan 06, 2023 40.20 41.41 40.12 41.24 3,285,148 +1.16(+2.89%)
Jan 05, 2023 40.01 40.27 39.53 40.08 3,857,131 -0.18(-0.44%)
Jan 04, 2023 39.62 40.53 39.51 40.26 3,388,097 +1.11(+2.83%)
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.