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 )

36.06 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 29, 2016 8.978 9.042 8.759 8.781 9,302,417 -0.23(-2.58%)
Feb 26, 2016 8.813 9.183 8.674 9.014 24,567,220 +0.26(+2.92%)
Feb 25, 2016 8.685 8.777 8.599 8.759 14,782,888 +0.08(+0.95%)
Feb 24, 2016 8.676 8.749 8.574 8.676 12,590,603 -0.17(-1.91%)
Feb 23, 2016 9.010 9.046 8.720 8.845 13,542,851 -0.20(-2.17%)
Feb 22, 2016 8.937 9.051 8.877 9.042 10,438,940 +0.26(+2.91%)
Feb 19, 2016 8.727 8.813 8.624 8.786 9,933,442 +0.06(+0.68%)
Feb 18, 2016 8.982 9.046 8.658 8.727 17,476,606 -0.25(-2.75%)
Feb 17, 2016 8.946 9.247 8.882 8.973 20,673,232 +0.13(+1.50%)
Feb 16, 2016 8.745 9.021 8.631 8.841 19,484,686 +0.21(+2.49%)
Feb 12, 2016 8.494 8.626 8.626 8.626 20,498,810 +0.34(+4.13%)
Feb 11, 2016 8.425 8.517 8.238 8.284 18,378,860 -0.33(-3.82%)
Feb 10, 2016 8.964 9.023 8.583 8.612 22,874,954 -0.32(-3.53%)
Feb 09, 2016 8.644 8.955 8.626 8.928 23,019,484 +0.16(+1.82%)
Feb 08, 2016 8.914 9.014 8.654 8.768 22,395,764 -0.30(-3.27%)
Feb 05, 2016 9.252 9.416 9.023 9.065 17,750,732 -0.17(-1.88%)
Feb 04, 2016 9.151 9.384 9.083 9.238 20,251,224 +0.08(+0.90%)
Feb 03, 2016 9.256 9.272 8.791 9.156 31,393,932 -0.07(-0.79%)
Feb 02, 2016 9.366 9.416 9.170 9.229 28,447,370 -0.21(-2.27%)
Feb 01, 2016 9.594 9.634 9.344 9.444 23,365,156 -0.21(-2.21%)
Jan 29, 2016 9.943 9.975 9.657 9.657 208,767,968 -0.22(-2.25%)
Jan 28, 2016 9.771 9.930 9.630 9.880 46,909,376 +0.24(+2.50%)
Jan 27, 2016 9.534 9.821 9.453 9.639 74,672,912 +0.42(+4.53%)
Jan 26, 2016 9.075 9.348 9.075 9.221 35,733,240 +0.23(+2.53%)
Jan 25, 2016 9.444 9.505 8.966 8.994 27,723,966 -0.45(-4.76%)
Jan 22, 2016 9.839 9.907 8.975 9.444 51,011,204 -0.25(-2.58%)
Jan 21, 2016 9.830 9.925 9.600 9.693 21,605,246 -0.12(-1.25%)
Jan 20, 2016 9.939 9.984 9.544 9.816 24,549,070 -0.29(-2.83%)
Jan 19, 2016 10.27 10.32 10.02 10.10 21,551,902 -0.04(-0.40%)
Jan 15, 2016 10.08 10.14 10.14 10.14 28,475,528 -0.26(-2.53%)
Jan 14, 2016 10.61 10.63 10.28 10.41 20,627,018 -0.15(-1.38%)
Jan 13, 2016 10.94 10.97 10.43 10.55 17,775,376 -0.31(-2.84%)
Jan 12, 2016 10.95 10.97 10.72 10.86 15,582,809 +0.00(+0.00%)
Jan 11, 2016 10.99 11.02 10.76 10.86 15,362,170 +0.04(+0.34%)
Jan 08, 2016 11.28 11.31 10.75 10.83 23,288,794 -0.35(-3.13%)
Jan 07, 2016 11.27 11.32 11.04 11.18 10,951,062 -0.31(-2.73%)
Jan 06, 2016 11.50 11.60 11.43 11.49 11,923,833 -0.18(-1.56%)
Jan 05, 2016 11.71 11.79 11.60 11.67 14,059,352 -0.05(-0.46%)
Jan 04, 2016 11.68 11.81 11.57 11.72 12,319,592 -0.18(-1.49%)
Dec 31, 2015 11.92 11.90 11.90 11.90 5,076,428 -0.05(-0.42%)
Dec 30, 2015 12.04 12.12 11.93 11.95 4,539,383 -0.15(-1.20%)
Dec 29, 2015 12.06 12.18 12.04 12.10 6,319,687 +0.10(+0.79%)
Dec 28, 2015 12.02 12.03 11.85 12.00 4,926,314 -0.09(-0.71%)
Dec 24, 2015 12.02 12.09 12.09 12.09 2,360,198 +0.04(+0.30%)
Dec 23, 2015 11.97 12.06 11.89 12.05 8,561,666 +0.12(+1.03%)
Dec 22, 2015 11.89 12.02 11.68 11.93 11,858,011 +0.10(+0.85%)
Dec 21, 2015 11.88 11.97 11.69 11.83 9,127,301 +0.06(+0.50%)
Dec 18, 2015 11.99 12.02 11.74 11.77 22,321,068 -0.26(-2.19%)
Dec 17, 2015 12.23 12.31 12.01 12.03 11,871,700 -0.20(-1.60%)
Dec 16, 2015 12.16 12.28 11.78 12.23 20,337,362 +0.17(+1.39%)
Dec 15, 2015 11.90 12.13 11.83 12.06 11,983,828 +0.37(+3.19%)
Dec 14, 2015 11.70 11.80 11.54 11.69 11,264,249 +0.05(+0.43%)
Dec 11, 2015 11.80 11.89 11.53 11.64 14,305,663 -0.31(-2.62%)
Dec 10, 2015 11.86 12.07 11.83 11.95 7,832,926 +0.09(+0.77%)
Dec 09, 2015 11.97 12.15 11.72 11.86 14,876,349 -0.14(-1.17%)
Dec 08, 2015 11.93 12.07 11.86 12.00 10,246,195 -0.05(-0.38%)
Dec 07, 2015 12.32 12.35 11.98 12.05 11,745,698 -0.28(-2.25%)
Dec 04, 2015 12.13 12.33 12.02 12.32 12,062,423 +0.30(+2.46%)
Dec 03, 2015 12.19 12.20 11.99 12.03 22,074,220 -0.08(-0.64%)
Dec 02, 2015 12.16 12.21 12.02 12.11 22,708,540 +0.06(+0.53%)
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.