Skip to main content

Citizens Financial Group Inc/Ri (NY: CFG )

36.29 +0.47 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 36.66 36.91 36.54 36.78 2,354,690 -0.09(-0.25%)
Dec 29, 2022 36.49 37.07 36.35 36.88 2,465,363 +0.47(+1.28%)
Dec 28, 2022 36.68 36.81 36.31 36.41 2,013,941 -0.22(-0.61%)
Dec 27, 2022 36.39 36.70 36.23 36.63 1,780,231 +0.29(+0.80%)
Dec 23, 2022 36.27 36.54 36.07 36.34 1,936,390 +0.01(+0.03%)
Dec 22, 2022 35.85 36.38 35.47 36.33 3,262,193 +0.18(+0.49%)
Dec 21, 2022 36.05 36.52 36.03 36.16 4,101,410 +0.61(+1.71%)
Dec 20, 2022 35.82 36.12 35.50 35.55 4,433,183 -0.14(-0.39%)
Dec 19, 2022 35.77 36.22 35.39 35.69 3,035,920 -0.12(-0.34%)
Dec 16, 2022 35.43 35.89 35.27 35.81 6,587,351 +0.01(+0.03%)
Dec 15, 2022 35.86 36.20 35.63 35.80 5,501,882 -0.69(-1.89%)
Dec 14, 2022 37.27 37.37 36.32 36.49 4,800,141 -0.78(-2.11%)
Dec 13, 2022 38.63 38.86 37.01 37.28 5,017,590 -0.50(-1.31%)
Dec 12, 2022 37.28 37.88 36.74 37.77 4,017,268 +0.57(+1.53%)
Dec 09, 2022 36.79 37.33 36.60 37.20 3,609,378 +0.22(+0.61%)
Dec 08, 2022 37.07 37.32 36.71 36.98 4,697,506 +0.07(+0.20%)
Dec 07, 2022 36.54 37.33 36.31 36.90 5,044,283 +0.17(+0.46%)
Dec 06, 2022 36.73 37.28 36.27 36.74 5,252,580 -0.15(-0.41%)
Dec 05, 2022 38.71 38.71 36.67 36.88 4,837,880 -2.07(-5.32%)
Dec 02, 2022 38.79 39.18 38.60 38.96 2,762,413 -0.26(-0.67%)
Dec 01, 2022 39.72 39.95 38.84 39.22 3,534,109 -0.37(-0.94%)
Nov 30, 2022 38.86 39.59 38.05 39.59 5,011,587 +0.55(+1.41%)
Nov 29, 2022 38.50 39.15 38.30 39.04 3,598,765 +0.63(+1.63%)
Nov 28, 2022 38.69 38.89 38.29 38.42 3,154,140 -0.74(-1.89%)
Nov 25, 2022 39.01 39.32 39.01 39.16 1,395,974 +0.33(+0.84%)
Nov 23, 2022 38.58 39.00 38.45 38.83 2,780,341 +0.16(+0.41%)
Nov 22, 2022 38.34 38.74 38.29 38.67 3,360,998 +0.70(+1.85%)
Nov 21, 2022 37.62 38.05 37.61 37.97 3,277,442 +0.21(+0.57%)
Nov 18, 2022 37.76 37.90 37.24 37.75 3,997,856 +0.67(+1.81%)
Nov 17, 2022 36.55 37.17 36.30 37.08 3,158,561 -0.02(-0.05%)
Nov 16, 2022 37.74 37.92 36.91 37.10 3,450,581 -0.70(-1.85%)
Nov 15, 2022 38.17 38.76 37.50 37.80 4,211,358 +0.15(+0.40%)
Nov 14, 2022 38.52 38.73 37.63 37.65 3,991,335 -1.17(-3.01%)
Nov 11, 2022 38.85 39.13 38.48 38.82 3,472,880 +0.12(+0.31%)
Nov 10, 2022 38.22 38.90 38.16 38.70 4,736,968 +1.64(+4.44%)
Nov 09, 2022 37.17 37.42 36.61 37.05 4,579,099 -0.50(-1.34%)
Nov 08, 2022 37.53 37.89 37.17 37.56 4,047,203 -0.03(-0.07%)
Nov 07, 2022 37.72 37.84 37.17 37.59 5,143,603 +0.10(+0.27%)
Nov 04, 2022 37.03 37.88 36.82 37.48 6,325,169 +0.92(+2.53%)
Nov 03, 2022 36.44 36.86 35.80 36.56 3,416,833 -0.40(-1.09%)
Nov 02, 2022 37.67 36.94 36.96 4,662,581 -0.82(-2.18%)
Nov 01, 2022 38.27 38.32 37.56 37.78 6,394,478 -0.04(-0.10%)
Oct 31, 2022 37.71 38.10 37.59 37.82 4,403,799 -0.07(-0.20%)
Oct 28, 2022 37.23 37.91 37.00 37.89 3,896,746 +0.87(+2.35%)
Oct 27, 2022 37.47 37.79 36.97 37.02 3,393,101 -0.14(-0.37%)
Oct 26, 2022 37.47 37.75 37.04 37.16 5,023,954 -0.23(-0.62%)
Oct 25, 2022 36.13 37.52 35.92 37.39 6,954,527 +0.97(+2.67%)
Oct 24, 2022 35.37 36.66 35.17 36.42 6,918,421 +1.34(+3.82%)
Oct 21, 2022 33.15 35.21 32.96 35.08 7,546,743 +1.89(+5.68%)
Oct 20, 2022 34.12 34.91 32.96 33.20 6,482,529 -0.76(-2.23%)
Oct 19, 2022 34.54 35.53 33.79 33.95 6,598,846 -0.20(-0.60%)
Oct 18, 2022 34.15 34.62 33.60 34.16 5,693,595 +0.60(+1.79%)
Oct 17, 2022 34.00 34.13 33.33 33.56 5,565,463 +0.43(+1.31%)
Oct 14, 2022 33.62 34.40 33.06 33.12 4,349,251 -0.29(-0.86%)
Oct 13, 2022 31.31 33.58 30.97 33.41 4,612,157 +1.81(+5.74%)
Oct 12, 2022 31.66 32.07 31.39 31.60 3,423,435 -0.12(-0.38%)
Oct 11, 2022 31.88 32.32 31.51 31.72 4,422,289 -0.34(-1.07%)
Oct 10, 2022 32.57 32.79 31.87 32.06 2,831,798 -0.32(-1.00%)
Oct 07, 2022 32.45 32.53 31.86 32.38 4,019,403 -0.38(-1.16%)
Oct 06, 2022 33.08 33.35 32.71 32.76 3,926,389 -0.63(-1.88%)
Oct 05, 2022 33.29 33.68 33.12 33.39 3,809,708 -0.48(-1.42%)
Oct 04, 2022 32.96 33.88 32.93 33.87 5,302,200 +1.47(+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.