Skip to main content

Citizens Financial Group Inc/Ri (NY: CFG )

46.58 +0.16 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 46.68 47.01 46.26 46.58 2,838,310 +0.16(+0.34%)
Nov 13, 2024 46.76 47.48 46.29 46.42 2,994,164 +0.00(+0.00%)
Nov 12, 2024 46.14 46.88 46.14 46.42 3,259,606 -0.06(-0.13%)
Nov 11, 2024 46.35 47.21 46.26 46.48 4,430,496 +0.67(+1.46%)
Nov 08, 2024 46.30 46.35 45.58 45.81 6,097,552 -0.22(-0.48%)
Nov 07, 2024 47.82 47.91 45.81 46.03 5,227,689 -2.28(-4.72%)
Nov 06, 2024 45.08 48.35 44.76 48.31 11,573,718 +6.09(+14.42%)
Nov 05, 2024 41.71 42.46 41.59 42.22 2,970,976 +0.63(+1.51%)
Nov 04, 2024 41.82 41.88 41.21 41.59 4,769,549 -0.23(-0.55%)
Nov 01, 2024 42.30 42.94 41.80 41.82 3,305,604 -0.30(-0.71%)
Oct 31, 2024 42.49 42.94 42.09 42.12 3,933,858 -0.58(-1.36%)
Oct 30, 2024 41.72 43.04 41.66 42.70 4,102,830 +0.88(+2.10%)
Oct 29, 2024 42.08 42.42 41.67 41.82 3,536,489 -0.49(-1.17%)
Oct 28, 2024 41.54 42.41 41.39 42.31 4,205,006 +1.22(+2.96%)
Oct 25, 2024 41.86 41.87 40.99 41.10 4,692,136 -0.23(-0.55%)
Oct 24, 2024 41.19 41.59 40.81 41.33 2,981,683 +0.30(+0.72%)
Oct 23, 2024 40.88 41.27 40.68 41.03 3,356,896 -0.17(-0.41%)
Oct 22, 2024 40.63 41.33 40.35 41.20 4,961,684 +0.54(+1.34%)
Oct 21, 2024 41.84 42.18 40.52 40.65 6,420,732 -1.40(-3.32%)
Oct 18, 2024 41.91 42.15 41.38 42.05 5,818,177 +0.34(+0.81%)
Oct 17, 2024 41.58 42.05 41.17 41.71 7,511,304 -0.28(-0.66%)
Oct 16, 2024 41.91 43.79 41.02 41.99 10,975,398 -1.06(-2.46%)
Oct 15, 2024 43.19 43.95 42.83 43.05 5,583,973 +0.21(+0.49%)
Oct 14, 2024 42.22 42.93 41.88 42.84 4,132,199 +0.65(+1.55%)
Oct 11, 2024 41.09 42.37 41.08 42.19 4,893,318 +1.30(+3.17%)
Oct 10, 2024 40.85 41.35 40.70 40.89 3,778,717 -0.17(-0.41%)
Oct 09, 2024 40.69 41.34 40.66 41.06 3,999,341 +0.26(+0.63%)
Oct 08, 2024 40.77 41.13 40.59 40.80 5,325,448 +0.04(+0.10%)
Oct 07, 2024 40.91 41.29 40.42 40.76 3,640,239 -0.01(-0.02%)
Oct 04, 2024 40.42 40.97 40.25 40.77 4,724,860 +1.14(+2.87%)
Oct 03, 2024 39.42 39.67 38.95 39.63 4,233,193 -0.02(-0.05%)
Oct 02, 2024 39.31 40.03 39.22 39.65 4,180,906 +0.13(+0.33%)
Oct 01, 2024 40.26 40.41 39.11 39.52 5,469,618 -1.14(-2.80%)
Sep 30, 2024 40.38 40.80 40.03 40.66 4,058,254 +0.27(+0.66%)
Sep 27, 2024 40.33 40.69 39.98 40.39 3,590,590 +0.28(+0.69%)
Sep 26, 2024 40.26 40.40 39.86 40.12 4,452,480 +0.28(+0.70%)
Sep 25, 2024 40.30 40.43 39.70 39.84 4,822,240 -0.51(-1.28%)
Sep 24, 2024 40.70 41.08 40.09 40.35 3,846,552 -0.30(-0.73%)
Sep 23, 2024 41.32 41.61 40.53 40.65 4,454,500 -0.58(-1.42%)
Sep 20, 2024 41.61 41.62 40.97 41.24 10,065,805 -0.55(-1.33%)
Sep 19, 2024 41.28 41.99 40.64 41.79 6,402,174 +1.48(+3.66%)
Sep 18, 2024 40.09 41.15 39.91 40.32 4,372,212 +0.18(+0.44%)
Sep 17, 2024 40.32 41.00 39.94 40.14 3,226,904 -0.06(-0.15%)
Sep 16, 2024 39.84 40.43 39.84 40.20 3,832,141 +0.50(+1.27%)
Sep 13, 2024 39.59 40.17 39.33 39.69 4,459,977 +0.38(+0.96%)
Sep 12, 2024 39.31 39.65 38.90 39.32 4,894,718 +0.05(+0.13%)
Sep 11, 2024 39.10 39.40 38.13 39.27 7,259,156 -0.34(-0.85%)
Sep 10, 2024 41.19 41.19 39.23 39.60 8,389,693 -1.44(-3.50%)
Sep 09, 2024 40.64 41.32 40.35 41.04 5,768,863 +0.75(+1.87%)
Sep 06, 2024 41.19 41.67 40.16 40.29 5,040,703 -0.90(-2.19%)
Sep 05, 2024 42.00 42.10 41.00 41.19 5,256,301 -0.37(-0.88%)
Sep 04, 2024 42.08 42.46 41.43 41.55 4,836,044 -0.69(-1.64%)
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.