Indicators

Citizens Financial Group Inc/Ri (NY: CFG )

37.16 +0.64 (+1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.39	28.72		28.60	12,960,600	-0.13(-0.44%)
Jan 28, 2022	28.44	28.74	28.01	28.72	9,261,835	+0.16(+0.56%)
Jan 27, 2022	29.35	29.51	28.34	28.56	11,455,960	-0.18(-0.63%)
Jan 26, 2022	28.87	29.36	28.31	28.75	12,202,621	+0.29(+1.01%)
Jan 25, 2022	27.86	28.67	27.22	28.46	12,113,360	+0.28(+1.00%)
Jan 24, 2022	27.33	28.24	26.94	28.18	11,950,628	+0.26(+0.95%)
Jan 21, 2022	28.57	28.57	27.78	27.91	11,128,355	-0.85(-2.95%)
Jan 20, 2022	29.91	30.04	28.71	28.76	13,851,727	-1.21(-4.05%)
Jan 19, 2022	30.92	30.96	29.74	29.98	12,858,113	-0.72(-2.35%)
Jan 18, 2022	31.09	31.43	30.53	30.70	13,393,711	-0.38(-1.21%)
Jan 14, 2022				31.07	0	+0.36(+1.17%)
Jan 13, 2022	30.48	30.92	30.39	30.71	11,330,012	+0.27(+0.89%)
Jan 12, 2022	30.25	30.62	30.09	30.44	10,925,287	+0.37(+1.23%)
Jan 11, 2022	30.02	30.18	29.53	30.07	9,923,450	+0.34(+1.15%)
Jan 10, 2022	30.32	30.37	29.30	29.73	8,978,578	-0.17(-0.55%)
Jan 07, 2022	29.74	30.03	29.46	29.90	7,642,132	+0.23(+0.78%)
Jan 06, 2022	28.80	29.77	28.62	29.67	11,097,547	+1.55(+5.53%)
Jan 05, 2022	28.56	28.80	28.06	28.11	7,470,791	-0.22(-0.76%)
Jan 04, 2022	27.53	28.54	27.52	28.33	11,071,008	+1.23(+4.54%)

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.