Skip to main content

Citizens Financial Group Inc/Ri (NY: CFG )

30.63 -0.52 (-1.67%)
Streaming Delayed Price Updated: 12:34 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 31.08 31.37 30.90 31.15 4,065,984 +0.07(+0.23%)
Feb 22, 2024 31.30 31.87 30.95 31.08 4,405,734 -0.11(-0.35%)
Feb 21, 2024 31.16 31.34 30.79 31.19 3,953,211 -0.18(-0.57%)
Feb 20, 2024 31.12 31.55 30.97 31.37 3,347,776 -0.19(-0.60%)
Feb 16, 2024 31.37 31.80 31.04 31.56 4,401,575 -0.18(-0.57%)
Feb 15, 2024 31.59 32.23 31.32 31.74 7,717,263 +0.43(+1.37%)
Feb 14, 2024 31.14 31.33 30.84 31.31 5,308,044 +0.56(+1.82%)
Feb 13, 2024 31.25 31.35 30.24 30.75 10,326,675 -1.47(-4.56%)
Feb 12, 2024 31.50 32.61 31.49 32.22 4,495,107 +0.72(+2.29%)
Feb 09, 2024 31.24 31.69 30.89 31.50 4,282,549 +0.13(+0.41%)
Feb 08, 2024 31.19 31.52 30.70 31.37 4,081,983 +0.06(+0.19%)
Feb 07, 2024 31.79 31.79 30.27 31.31 7,250,260 -0.23(-0.73%)
Feb 06, 2024 31.49 31.91 31.08 31.54 9,771,574 -0.01(-0.03%)
Feb 05, 2024 32.33 32.33 31.37 31.55 5,447,805 -0.51(-1.59%)
Feb 02, 2024 30.43 32.08 30.43 32.06 7,396,523 +0.88(+2.82%)
Feb 01, 2024 32.86 32.92 30.61 31.18 14,837,825 -1.52(-4.65%)
Jan 31, 2024 33.07 33.96 32.66 32.70 10,895,281 -1.61(-4.69%)
Jan 30, 2024 33.95 34.38 33.77 34.31 5,501,991 +0.47(+1.39%)
Jan 29, 2024 33.19 33.86 33.14 33.84 6,337,988 +0.66(+1.99%)
Jan 26, 2024 33.20 33.50 33.00 33.18 2,989,857 -0.01(-0.03%)
Jan 25, 2024 33.58 33.86 32.85 33.19 5,448,757 -0.08(-0.24%)
Jan 24, 2024 32.97 33.55 32.95 33.27 4,392,297 +0.59(+1.81%)
Jan 23, 2024 32.79 33.18 32.46 32.67 6,497,090 -0.09(-0.27%)
Jan 22, 2024 32.38 32.85 32.14 32.76 5,253,404 +0.57(+1.78%)
Jan 19, 2024 31.32 32.25 31.17 32.19 5,291,647 +0.98(+3.13%)
Jan 18, 2024 31.49 31.61 30.56 31.21 6,005,012 -0.13(-0.41%)
Jan 17, 2024 31.20 31.74 30.54 31.34 9,228,023 +0.52(+1.70%)
Jan 16, 2024 30.72 31.05 30.32 30.82 6,226,841 -0.43(-1.39%)
Jan 12, 2024 32.36 32.40 31.09 31.25 5,545,954 -0.96(-2.97%)
Jan 11, 2024 32.69 32.82 31.88 32.21 6,026,774 -0.75(-2.28%)
Jan 10, 2024 32.77 33.04 32.47 32.96 4,353,962 +0.04(+0.12%)
Jan 09, 2024 32.81 33.08 32.63 32.92 3,903,471 -0.27(-0.80%)
Jan 08, 2024 32.71 33.26 32.51 33.19 4,147,640 +0.23(+0.69%)
Jan 05, 2024 31.85 33.10 31.70 32.96 7,625,860 +1.04(+3.25%)
Jan 04, 2024 31.77 32.29 31.48 31.92 5,031,288 +0.18(+0.56%)
Jan 03, 2024 32.60 32.62 31.72 31.75 5,767,940 -1.35(-4.09%)
Jan 02, 2024 32.40 33.43 32.27 33.10 4,379,127 +0.37(+1.12%)
Dec 29, 2023 33.04 33.14 32.59 32.73 2,653,404 -0.42(-1.28%)
Dec 28, 2023 33.04 33.29 33.02 33.16 2,434,149 -0.07(-0.21%)
Dec 27, 2023 32.98 33.28 32.77 33.23 2,372,147 +0.11(+0.33%)
Dec 26, 2023 32.73 33.23 32.55 33.12 2,890,311 +0.46(+1.42%)
Dec 22, 2023 32.72 33.18 32.47 32.65 3,708,327 +0.15(+0.46%)
Dec 21, 2023 32.35 32.63 31.99 32.51 4,998,611 +0.52(+1.64%)
Dec 20, 2023 32.91 33.20 31.96 31.98 4,955,324 -1.16(-3.49%)
Dec 19, 2023 32.59 33.26 32.17 33.14 4,865,227 +0.58(+1.79%)
Dec 18, 2023 33.54 33.58 32.53 32.56 5,885,854 -0.59(-1.79%)
Dec 15, 2023 32.92 33.52 32.78 33.15 12,365,008 -0.07(-0.21%)
Dec 14, 2023 32.39 34.30 32.30 33.22 13,770,820 +2.06(+6.63%)
Dec 13, 2023 28.91 31.22 28.87 31.15 8,324,381 +2.20(+7.61%)
Dec 12, 2023 29.13 29.23 28.90 28.95 3,631,076 -0.28(-0.95%)
Dec 11, 2023 29.04 29.42 28.80 29.23 3,262,648 -0.02(-0.07%)
Dec 08, 2023 28.97 29.53 28.76 29.25 4,052,481 +0.44(+1.54%)
Dec 07, 2023 28.58 28.99 28.42 28.80 3,294,524 +0.40(+1.39%)
Dec 06, 2023 29.04 29.70 28.37 28.41 6,790,254 -0.30(-1.03%)
Dec 05, 2023 27.98 28.97 27.84 28.70 9,590,316 +0.40(+1.43%)
Dec 04, 2023 27.68 28.41 27.63 28.30 5,428,177 +0.13(+0.46%)
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.