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 31, 2016 10.91 10.93 10.72 10.81 14,653,568 -0.02(-0.17%)
May 27, 2016 10.76 10.83 10.83 10.83 7,653,654 +0.11(+1.03%)
May 26, 2016 10.87 10.88 10.68 10.72 10,158,546 -0.16(-1.44%)
May 25, 2016 10.74 10.95 10.68 10.88 14,750,841 +0.20(+1.89%)
May 24, 2016 10.61 10.82 10.57 10.67 6,895,730 +0.13(+1.22%)
May 23, 2016 10.54 10.61 10.43 10.54 6,407,499 -0.00(-0.04%)
May 20, 2016 10.55 10.75 10.49 10.55 8,568,849 +0.04(+0.35%)
May 19, 2016 10.53 10.78 10.39 10.51 10,497,058 -0.11(-0.99%)
May 18, 2016 9.980 10.62 9.980 10.62 21,507,356 +0.60(+6.00%)
May 17, 2016 9.911 10.14 9.851 10.02 9,078,637 +0.05(+0.51%)
May 16, 2016 9.833 10.05 9.778 9.966 9,333,515 +0.14(+1.45%)
May 13, 2016 10.10 10.20 9.755 9.824 14,202,002 -0.17(-1.65%)
May 12, 2016 10.26 10.32 9.916 9.989 12,523,184 -0.20(-1.98%)
May 11, 2016 10.26 10.39 10.19 10.19 8,000,330 -0.07(-0.72%)
May 10, 2016 10.07 10.34 10.02 10.26 22,130,652 +0.23(+2.33%)
May 09, 2016 10.11 10.20 10.02 10.03 5,908,534 -0.11(-1.09%)
May 06, 2016 10.06 10.20 9.994 10.14 8,090,264 -0.01(-0.09%)
May 05, 2016 10.10 10.19 9.998 10.15 10,611,145 +0.06(+0.55%)
May 04, 2016 10.21 10.26 9.932 10.09 11,332,107 -0.24(-2.31%)
May 03, 2016 10.41 10.44 10.23 10.33 8,428,528 -0.25(-2.39%)
May 02, 2016 10.48 10.60 10.36 10.59 6,803,635 +0.15(+1.45%)
Apr 29, 2016 10.54 10.62 10.37 10.43 11,639,161 -0.18(-1.68%)
Apr 28, 2016 10.69 10.80 10.56 10.61 7,151,798 -0.17(-1.61%)
Apr 27, 2016 10.74 10.88 10.66 10.79 10,525,647 +0.03(+0.30%)
Apr 26, 2016 10.72 10.80 10.65 10.75 8,904,233 +0.08(+0.73%)
Apr 25, 2016 10.77 10.79 10.56 10.68 7,283,148 -0.11(-1.02%)
Apr 22, 2016 10.79 10.85 10.72 10.79 11,344,756 +0.04(+0.38%)
Apr 21, 2016 10.84 11.07 10.72 10.74 18,005,618 +0.08(+0.73%)
Apr 20, 2016 10.56 10.70 10.50 10.67 16,499,563 +0.12(+1.13%)
Apr 19, 2016 10.38 10.67 10.38 10.55 19,262,768 +0.17(+1.67%)
Apr 18, 2016 10.23 10.40 10.16 10.38 7,893,478 +0.08(+0.75%)
Apr 15, 2016 10.40 10.45 10.23 10.30 10,983,218 -0.12(-1.18%)
Apr 14, 2016 10.31 10.63 10.25 10.42 13,016,013 +0.10(+0.97%)
Apr 13, 2016 9.932 10.38 9.891 10.32 13,582,875 +0.50(+5.07%)
Apr 12, 2016 9.663 9.839 9.654 9.823 9,086,427 +0.21(+2.23%)
Apr 11, 2016 9.603 9.795 9.599 9.608 6,250,606 +0.08(+0.81%)
Apr 08, 2016 9.571 9.749 9.489 9.530 11,934,461 +0.04(+0.38%)
Apr 07, 2016 9.644 9.704 9.375 9.494 13,801,092 -0.25(-2.58%)
Apr 06, 2016 9.471 9.754 9.384 9.745 15,026,129 +0.26(+2.79%)
Apr 05, 2016 9.718 9.747 9.448 9.480 15,314,071 -0.34(-3.49%)
Apr 04, 2016 9.727 9.886 9.642 9.823 10,339,895 +0.07(+0.75%)
Apr 01, 2016 9.553 9.763 9.421 9.749 9,978,645 +0.18(+1.91%)
Mar 31, 2016 9.681 9.686 9.471 9.567 10,850,396 -0.14(-1.41%)
Mar 30, 2016 9.686 9.752 9.581 9.704 13,358,106 +0.02(+0.24%)
Mar 29, 2016 9.695 9.763 9.494 9.681 13,133,026 -0.09(-0.89%)
Mar 28, 2016 9.896 9.923 9.713 9.768 7,913,415 -0.09(-0.93%)
Mar 24, 2016 9.791 9.859 9.859 9.859 8,554,675 -0.05(-0.46%)
Mar 23, 2016 10.01 10.03 9.841 9.905 6,613,555 -0.11(-1.09%)
Mar 22, 2016 9.982 10.08 9.845 10.01 8,202,761 -0.03(-0.32%)
Mar 21, 2016 10.10 10.16 9.923 10.05 8,150,406 -0.04(-0.36%)
Mar 18, 2016 10.01 10.16 9.937 10.08 22,416,764 +0.16(+1.61%)
Mar 17, 2016 9.818 9.962 9.649 9.923 16,259,918 +0.05(+0.56%)
Mar 16, 2016 10.05 10.30 9.855 9.868 18,078,942 -0.26(-2.61%)
Mar 15, 2016 9.964 10.15 9.877 10.13 12,592,002 +0.05(+0.45%)
Mar 14, 2016 9.960 10.12 9.864 10.09 10,644,480 +0.08(+0.82%)
Mar 11, 2016 9.745 10.02 9.722 10.01 13,049,087 +0.41(+4.28%)
Mar 10, 2016 9.535 9.695 9.398 9.594 11,348,348 +0.14(+1.50%)
Mar 09, 2016 9.635 9.695 9.389 9.453 12,380,057 -0.10(-1.05%)
Mar 08, 2016 9.708 9.708 9.375 9.553 21,377,248 -0.28(-2.83%)
Mar 07, 2016 9.909 9.982 9.777 9.832 13,498,292 -0.18(-1.82%)
Mar 04, 2016 9.882 10.09 9.857 10.01 15,657,874 +0.22(+2.29%)
Mar 03, 2016 9.521 9.845 9.507 9.791 19,115,480 +0.22(+2.29%)
Mar 02, 2016 9.243 9.633 9.206 9.571 19,506,850 +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.