Skip to main content

Citizens Financial Group Inc/Ri (NY: CFG )

26.56 -0.41 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 26.99 27.14 26.56 26.56 3,397,840 -0.41(-1.52%)
Sep 21, 2023 27.29 27.71 26.97 26.97 4,577,770 -0.55(-2.00%)
Sep 20, 2023 27.88 28.06 27.36 27.52 6,351,290 +0.06(+0.22%)
Sep 19, 2023 27.40 27.59 26.94 27.46 5,880,626 +0.06(+0.22%)
Sep 18, 2023 27.90 27.90 27.33 27.40 3,459,782 -0.56(-2.00%)
Sep 15, 2023 27.84 28.24 27.67 27.96 9,556,801 -0.31(-1.10%)
Sep 14, 2023 27.87 28.51 27.80 28.27 4,535,971 +0.83(+3.02%)
Sep 13, 2023 28.62 28.73 27.31 27.44 6,067,474 -0.93(-3.28%)
Sep 12, 2023 27.69 28.69 27.60 28.37 5,444,250 +0.75(+2.72%)
Sep 11, 2023 27.73 28.09 27.57 27.62 6,165,367 +0.25(+0.91%)
Sep 08, 2023 26.95 27.48 26.66 27.37 3,939,630 +0.43(+1.60%)
Sep 07, 2023 27.62 27.89 26.85 26.94 5,163,743 -0.74(-2.67%)
Sep 06, 2023 28.09 28.30 27.56 27.68 5,172,407 -0.70(-2.47%)
Sep 05, 2023 28.43 28.97 28.30 28.38 3,721,539 -0.25(-0.87%)
Sep 01, 2023 28.35 28.77 28.32 28.63 3,725,591 +0.50(+1.78%)
Aug 31, 2023 28.09 28.22 27.93 28.13 6,484,321 +0.14(+0.50%)
Aug 30, 2023 28.21 28.43 27.98 27.99 6,882,628 -0.31(-1.10%)
Aug 29, 2023 27.51 28.36 27.31 28.30 6,189,369 +0.93(+3.40%)
Aug 28, 2023 27.15 27.63 27.05 27.37 3,784,915 +0.53(+1.97%)
Aug 25, 2023 27.19 27.35 26.66 26.84 3,781,818 -0.24(-0.89%)
Aug 24, 2023 26.91 27.44 26.84 27.08 4,398,126 +0.16(+0.59%)
Aug 23, 2023 26.70 27.00 26.45 26.92 4,064,067 +0.17(+0.64%)
Aug 22, 2023 27.39 27.62 26.73 26.75 4,834,023 -0.69(-2.51%)
Aug 21, 2023 27.80 27.90 27.30 27.44 4,623,891 -0.27(-0.97%)
Aug 18, 2023 27.98 28.17 27.56 27.71 6,967,853 -0.57(-2.02%)
Aug 17, 2023 28.27 28.48 28.11 28.28 3,573,228 +0.18(+0.64%)
Aug 16, 2023 28.21 28.41 27.98 28.10 4,332,219 -0.19(-0.67%)
Aug 15, 2023 29.04 29.07 28.21 28.29 6,047,842 -1.29(-4.36%)
Aug 14, 2023 30.37 30.43 29.44 29.58 5,064,719 -1.13(-3.68%)
Aug 11, 2023 30.55 30.86 30.46 30.71 3,340,174 -0.02(-0.07%)
Aug 10, 2023 30.85 31.14 30.50 30.73 4,910,507 +0.13(+0.42%)
Aug 09, 2023 30.82 31.20 30.46 30.60 4,894,231 -0.40(-1.29%)
Aug 08, 2023 30.42 31.03 29.67 31.00 6,936,310 -0.51(-1.62%)
Aug 07, 2023 31.47 31.97 31.32 31.51 3,818,587 +0.26(+0.83%)
Aug 04, 2023 31.33 31.88 31.24 31.25 7,734,824 -0.23(-0.73%)
Aug 03, 2023 30.96 31.50 30.68 31.48 4,580,299 +0.43(+1.38%)
Aug 02, 2023 30.70 31.20 30.39 31.05 4,592,484 -0.05(-0.16%)
Aug 01, 2023 31.66 31.75 30.91 31.10 5,990,347 -0.74(-2.32%)
Jul 31, 2023 32.00 32.22 31.59 31.84 5,653,388 -0.03(-0.09%)
Jul 28, 2023 32.00 32.10 31.46 31.87 4,944,573 +0.36(+1.13%)
Jul 27, 2023 32.14 33.03 31.40 31.51 6,338,515 -0.50(-1.57%)
Jul 26, 2023 31.54 32.22 31.51 32.02 7,307,030 +1.25(+4.07%)
Jul 25, 2023 31.80 32.16 30.70 30.76 8,002,487 -0.96(-3.02%)
Jul 24, 2023 30.72 31.96 30.72 31.72 7,207,376 +1.08(+3.51%)
Jul 21, 2023 31.01 31.06 30.27 30.65 8,321,864 -0.17(-0.54%)
Jul 20, 2023 30.17 31.01 30.10 30.81 13,590,440 +0.25(+0.81%)
Jul 19, 2023 28.71 31.20 28.48 30.57 15,195,461 +1.84(+6.39%)
Jul 18, 2023 27.93 28.77 27.80 28.73 8,686,289 +1.02(+3.67%)
Jul 17, 2023 27.42 27.89 27.26 27.71 3,610,866 +0.30(+1.08%)
Jul 14, 2023 28.35 28.35 27.08 27.42 5,728,588 -0.59(-2.11%)
Jul 13, 2023 27.84 28.32 27.65 28.01 4,831,341 +0.27(+0.96%)
Jul 12, 2023 27.69 28.49 27.67 27.74 6,372,592 +0.52(+1.92%)
Jul 11, 2023 26.60 27.28 26.26 27.22 6,349,313 +0.87(+3.30%)
Jul 10, 2023 26.05 26.80 26.01 26.35 5,030,342 -0.23(-0.85%)
Jul 07, 2023 25.72 26.89 25.72 26.58 7,447,441 +0.85(+3.30%)
Jul 06, 2023 25.48 25.73 24.90 25.73 5,895,477 -0.18(-0.69%)
Jul 05, 2023 25.69 26.26 25.62 25.91 4,992,595 -0.27(-1.02%)
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.