Skip to main content

Citizens Financial Group Inc/Ri (NY: CFG )

40.72 +0.18 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.71 16.15 14.88 15.21 7,690,820 -0.68(-4.27%)
Mar 30, 2020 15.87 16.05 15.16 15.89 8,214,256 -0.25(-1.55%)
Mar 27, 2020 15.67 16.77 15.40 16.14 8,700,832 -0.61(-3.67%)
Mar 26, 2020 14.50 16.95 14.21 16.76 12,413,537 +2.43(+17.00%)
Mar 25, 2020 14.73 15.12 13.85 14.32 13,801,334 -0.07(-0.51%)
Mar 24, 2020 14.11 14.40 13.32 14.40 9,412,791 +1.56(+12.16%)
Mar 23, 2020 14.30 14.30 12.45 12.83 8,805,064 -1.33(-9.42%)
Mar 20, 2020 14.36 14.95 13.34 14.17 23,221,796 +0.12(+0.86%)
Mar 19, 2020 11.89 14.70 11.78 14.05 10,485,912 +1.66(+13.38%)
Mar 18, 2020 14.29 14.63 11.42 12.39 10,242,379 -3.07(-19.83%)
Mar 17, 2020 15.37 15.90 13.65 15.45 11,895,215 +0.49(+3.24%)
Mar 16, 2020 15.87 16.58 14.97 14.97 10,468,341 -4.16(-21.77%)
Mar 13, 2020 18.96 19.29 17.41 19.13 11,535,904 +1.95(+11.34%)
Mar 12, 2020 17.48 18.90 16.29 17.19 11,605,205 -1.69(-8.95%)
Mar 11, 2020 19.77 20.08 18.49 18.88 14,939,374 -1.67(-8.15%)
Mar 10, 2020 19.51 20.65 18.90 20.55 14,634,499 +2.14(+11.64%)
Mar 09, 2020 20.19 20.19 17.99 18.41 12,312,661 -4.22(-18.66%)
Mar 06, 2020 22.87 23.58 22.22 22.63 10,307,430 -1.45(-6.01%)
Mar 05, 2020 24.71 24.85 23.75 24.08 10,797,786 -1.57(-6.12%)
Mar 04, 2020 25.60 25.76 24.63 25.64 10,404,045 +0.45(+1.80%)
Mar 03, 2020 26.72 27.16 25.08 25.19 12,374,297 -1.75(-6.51%)
Mar 02, 2020 25.62 26.96 25.20 26.95 10,271,061 +1.32(+5.14%)
Feb 28, 2020 25.48 26.14 24.99 25.63 14,848,023 -0.61(-2.31%)
Feb 27, 2020 26.45 27.33 26.04 26.24 9,562,669 -1.01(-3.71%)
Feb 26, 2020 28.06 28.14 27.19 27.25 8,367,654 -0.61(-2.18%)
Feb 25, 2020 29.11 29.17 27.74 27.85 7,613,547 -1.31(-4.49%)
Feb 24, 2020 29.35 29.47 28.99 29.16 5,611,889 -1.25(-4.12%)
Feb 21, 2020 31.08 31.13 30.27 30.42 4,032,385 -0.95(-3.02%)
Feb 20, 2020 30.84 31.49 30.83 31.36 4,830,660 +0.35(+1.12%)
Feb 19, 2020 30.86 31.18 30.65 31.01 5,616,318 +0.32(+1.03%)
Feb 18, 2020 30.97 31.18 30.42 30.70 5,509,561 -0.57(-1.84%)
Feb 14, 2020 31.44 31.57 31.08 31.27 2,583,194 -0.23(-0.72%)
Feb 13, 2020 31.28 31.50 31.17 31.50 3,716,456 +0.06(+0.18%)
Feb 12, 2020 31.77 31.91 31.32 31.44 2,557,422 -0.10(-0.31%)
Feb 11, 2020 31.30 31.76 31.21 31.54 3,359,412 +0.41(+1.33%)
Feb 10, 2020 30.89 31.17 30.84 31.13 3,684,916 +0.06(+0.18%)
Feb 07, 2020 31.06 31.27 30.88 31.07 2,911,859 -0.24(-0.77%)
Feb 06, 2020 32.20 32.24 31.29 31.31 3,932,963 -0.64(-2.00%)
Feb 05, 2020 31.51 31.99 31.41 31.95 3,663,986 +0.99(+3.19%)
Feb 04, 2020 31.15 31.48 30.92 30.97 3,531,076 +0.49(+1.62%)
Feb 03, 2020 30.42 30.77 30.40 30.47 5,288,775 +0.32(+1.07%)
Jan 31, 2020 30.24 30.51 29.95 30.15 7,407,812 -0.51(-1.66%)
Jan 30, 2020 30.04 30.72 30.01 30.66 11,456,226 +0.23(+0.77%)
Jan 29, 2020 30.80 30.97 30.38 30.42 3,159,805 -0.32(-1.03%)
Jan 28, 2020 30.69 31.06 30.46 30.74 4,593,149 +0.24(+0.80%)
Jan 27, 2020 30.53 30.93 30.43 30.50 5,815,305 -0.82(-2.63%)
Jan 24, 2020 31.82 31.91 31.02 31.32 5,984,267 -0.58(-1.83%)
Jan 23, 2020 31.98 32.10 31.47 31.91 5,059,774 -0.23(-0.72%)
Jan 22, 2020 32.21 32.37 32.06 32.14 6,864,695 +0.05(+0.15%)
Jan 21, 2020 32.51 32.55 32.05 32.09 5,613,515 -0.62(-1.91%)
Jan 17, 2020 32.65 33.05 32.20 32.71 9,439,953 +1.02(+3.23%)
Jan 16, 2020 31.46 31.80 31.30 31.69 7,332,234 +0.49(+1.56%)
Jan 15, 2020 31.64 31.66 31.05 31.20 5,579,576 -0.82(-2.57%)
Jan 14, 2020 31.90 32.14 31.72 32.03 3,607,254 +0.12(+0.38%)
Jan 13, 2020 31.68 31.99 31.50 31.91 4,252,952 +0.27(+0.86%)
Jan 10, 2020 32.06 32.08 31.58 31.63 2,503,595 -0.40(-1.25%)
Jan 09, 2020 32.07 32.15 31.86 32.03 3,332,408 +0.21(+0.65%)
Jan 08, 2020 31.61 32.03 31.59 31.83 7,063,303 +0.25(+0.79%)
Jan 07, 2020 31.64 31.86 31.45 31.58 4,081,127 -0.20(-0.63%)
Jan 06, 2020 31.86 31.86 31.39 31.78 3,427,466 -0.17(-0.53%)
Jan 03, 2020 32.02 32.15 31.65 31.95 3,458,184 -0.67(-2.06%)
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.