Citizens Financial Group Inc/Ri (NY: CFG )

48.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 48.01 48.88 47.90 48.38 3,473,166 +0.29(+0.60%)
Oct 15, 2021 48.49 48.66 47.70 48.09 4,266,943 +0.17(+0.35%)
Oct 14, 2021 48.04 48.18 47.40 47.92 3,700,379 +0.46(+0.97%)
Oct 13, 2021 47.98 48.10 46.74 47.46 3,773,785 -0.81(-1.68%)
Oct 12, 2021 48.13 48.64 47.85 48.27 3,194,994 -0.06(-0.12%)
Oct 11, 2021 49.44 49.66 48.31 48.33 3,547,796 -0.72(-1.47%)
Oct 08, 2021 48.61 49.47 48.48 49.05 2,973,697 +0.39(+0.80%)
Oct 07, 2021 48.98 49.25 48.37 48.66 5,159,297 +0.10(+0.21%)
Oct 06, 2021 48.62 48.79 47.38 48.56 4,796,709 -0.43(-0.88%)
Oct 05, 2021 48.71 49.49 48.26 48.99 4,724,174 +0.73(+1.51%)
Oct 04, 2021 48.22 49.03 48.10 48.26 4,544,195 -0.01(-0.02%)
Oct 01, 2021 47.23 48.55 46.96 48.27 4,684,047 +1.29(+2.75%)
Sep 30, 2021 48.24 48.29 46.98 46.98 6,872,850 -1.01(-2.10%)
Sep 29, 2021 47.63 48.02 47.24 47.99 6,258,465 +0.64(+1.35%)
Sep 28, 2021 47.40 47.76 46.90 47.35 8,842,279 +0.23(+0.49%)
Sep 27, 2021 45.96 47.37 45.96 47.12 5,255,031 +1.80(+3.97%)
Sep 24, 2021 44.94 45.77 44.88 45.32 4,200,202 +0.40(+0.89%)
Sep 23, 2021 43.27 45.09 43.20 44.92 4,945,891 +2.24(+5.25%)
Sep 22, 2021 42.48 43.14 42.27 42.68 3,808,973 +0.88(+2.11%)
Sep 21, 2021 42.63 42.80 41.61 41.80 4,309,875 -0.55(-1.30%)
Sep 20, 2021 42.35 42.42 41.52 42.35 4,969,021 -1.33(-3.04%)
Sep 17, 2021 43.55 44.24 43.49 43.68 5,985,694 -0.04(-0.09%)
Sep 16, 2021 44.03 44.30 43.60 43.72 4,076,845 -0.02(-0.05%)
Sep 15, 2021 42.76 43.90 42.75 43.74 3,160,706 +0.97(+2.27%)
Sep 14, 2021 44.10 44.32 42.54 42.77 4,058,793 -1.22(-2.77%)
Sep 13, 2021 43.46 44.26 43.21 43.99 4,592,345 +1.14(+2.66%)
Sep 10, 2021 43.60 43.73 42.78 42.85 4,806,937 -0.39(-0.90%)
Sep 09, 2021 42.66 43.85 42.49 43.24 4,448,637 +0.60(+1.41%)
Sep 08, 2021 42.77 43.20 42.45 42.64 4,448,514 -0.27(-0.63%)
Sep 07, 2021 43.16 43.81 42.90 42.91 3,229,940 -0.16(-0.37%)
Sep 03, 2021 43.61 43.80 42.90 43.07 2,706,115 -0.42(-0.97%)
Sep 02, 2021 43.19 43.99 43.04 43.49 3,961,315 +0.29(+0.67%)
Sep 01, 2021 43.85 43.85 43.00 43.20 3,129,366 -0.59(-1.35%)
Aug 31, 2021 43.68 44.17 43.36 43.79 3,988,176 +0.33(+0.76%)
Aug 30, 2021 44.75 44.75 43.45 43.46 2,585,291 -1.28(-2.86%)
Aug 27, 2021 43.75 44.82 43.72 44.74 4,032,084 +1.04(+2.38%)
Aug 26, 2021 44.63 44.72 43.56 43.70 3,023,837 -0.70(-1.58%)
Aug 25, 2021 43.74 44.84 43.52 44.40 3,142,225 +0.90(+2.07%)
Aug 24, 2021 42.98 43.66 42.95 43.50 3,240,996 +0.69(+1.61%)
Aug 23, 2021 42.68 43.04 42.49 42.81 2,945,322 +0.47(+1.11%)
Aug 20, 2021 41.81 42.38 41.56 42.34 4,395,206 +0.46(+1.10%)
Aug 19, 2021 42.37 42.83 41.56 41.88 6,326,975 -1.01(-2.35%)
Aug 18, 2021 43.13 43.84 42.82 42.89 3,763,810 -0.43(-0.99%)
Aug 17, 2021 43.73 44.01 42.65 43.32 4,348,984 -0.95(-2.15%)
Aug 16, 2021 44.35 44.66 43.83 44.27 2,792,298 -0.50(-1.12%)
Aug 13, 2021 45.42 45.63 44.68 44.77 2,950,803 -0.53(-1.17%)
Aug 12, 2021 45.35 45.51 44.90 45.30 2,886,077 -0.04(-0.09%)
Aug 11, 2021 44.66 45.45 44.14 45.34 4,647,063 +0.80(+1.80%)
Aug 10, 2021 43.73 44.79 43.56 44.54 3,475,339 +0.66(+1.50%)
Aug 09, 2021 43.77 44.41 43.28 43.88 3,937,330 -0.09(-0.20%)
Aug 06, 2021 43.75 44.68 43.75 43.97 4,403,494 +0.84(+1.95%)
Aug 05, 2021 42.51 43.16 42.50 43.13 7,001,176 +0.98(+2.33%)
Aug 04, 2021 42.08 42.80 41.95 42.15 5,936,736 -0.72(-1.68%)
Aug 03, 2021 42.00 43.00 40.87 42.87 6,602,069 +1.08(+2.58%)
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.