Citizens Financial Group Inc/Ri (NY: CFG )

29.13 USD +0.27 (+0.94%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 29.10 29.37 28.43 29.13 4,393,800 +0.27(+0.94%)
Oct 22, 2020 27.64 28.98 27.42 28.86 4,311,479 +1.31(+4.75%)
Oct 21, 2020 27.41 27.64 27.19 27.55 5,051,332 -0.07(-0.25%)
Oct 20, 2020 27.11 28.04 26.99 27.62 5,146,431 +0.98(+3.68%)
Oct 19, 2020 26.92 27.08 26.50 26.64 4,454,623 +0.03(+0.11%)
Oct 16, 2020 27.00 27.07 26.07 26.61 9,017,500 -1.29(-4.62%)
Oct 15, 2020 27.24 28.05 27.15 27.90 9,333,170 +0.32(+1.16%)
Oct 14, 2020 28.18 28.56 27.54 27.58 5,018,912 -0.44(-1.57%)
Oct 13, 2020 28.44 28.50 27.57 28.02 5,851,554 -0.45(-1.58%)
Oct 12, 2020 28.00 28.51 27.82 28.47 3,358,335 +0.51(+1.82%)
Oct 09, 2020 28.75 28.87 27.87 27.96 4,148,700 -0.60(-2.10%)
Oct 08, 2020 28.41 28.63 27.96 28.56 2,483,240 +0.44(+1.56%)
Oct 07, 2020 27.63 28.46 27.59 28.12 2,964,844 +0.99(+3.65%)
Oct 06, 2020 28.00 28.48 27.02 27.13 4,766,480 -0.35(-1.27%)
Oct 05, 2020 26.52 27.50 26.45 27.48 4,596,968 +1.27(+4.85%)
Oct 02, 2020 24.90 26.36 24.80 26.21 3,348,700 +0.78(+3.07%)
Oct 01, 2020 25.46 25.71 25.14 25.43 3,432,262 +0.15(+0.59%)
Sep 30, 2020 24.92 25.72 24.90 25.28 4,933,131 +0.50(+2.02%)
Sep 29, 2020 25.22 25.36 24.49 24.78 2,884,531 -0.56(-2.21%)
Sep 28, 2020 24.96 25.54 24.91 25.34 4,067,728 +0.91(+3.72%)
Sep 25, 2020 23.58 24.51 23.54 24.43 3,455,200 +0.60(+2.52%)
Sep 24, 2020 23.95 24.53 23.46 23.83 3,597,323 -0.12(-0.50%)
Sep 23, 2020 24.72 25.36 23.92 23.95 4,782,431 -0.56(-2.28%)
Sep 22, 2020 25.79 25.88 24.30 24.51 8,540,254 -1.32(-5.11%)
Sep 21, 2020 26.31 26.72 25.67 25.83 4,990,125 -1.33(-4.90%)
Sep 18, 2020 27.11 27.51 26.98 27.16 8,947,200 -0.33(-1.20%)
Sep 17, 2020 27.07 27.82 26.92 27.49 7,721,537 -0.13(-0.47%)
Sep 16, 2020 26.76 28.18 26.58 27.62 7,296,523 +0.93(+3.48%)
Sep 15, 2020 27.96 28.00 26.68 26.69 6,309,737 -1.30(-4.64%)
Sep 14, 2020 27.41 28.10 27.28 27.99 14,720,103 +0.88(+3.25%)
Sep 11, 2020 26.70 27.16 26.35 27.11 7,692,100 +0.39(+1.46%)
Sep 10, 2020 27.42 28.07 26.52 26.72 15,213,664 -0.41(-1.51%)
Sep 09, 2020 26.83 27.41 26.49 27.13 8,606,000 +0.51(+1.92%)
Sep 08, 2020 26.78 27.06 26.22 26.62 10,854,134 -0.74(-2.70%)
Sep 04, 2020 27.46 27.79 26.58 27.36 5,626,600 +0.60(+2.24%)
Sep 03, 2020 27.00 28.03 26.51 26.76 6,917,100 -0.03(-0.11%)
Sep 02, 2020 26.11 26.99 25.90 26.79 5,926,504 +0.62(+2.37%)
Sep 01, 2020 25.59 26.51 25.53 26.17 6,890,977 +0.30(+1.16%)
Aug 31, 2020 26.16 26.19 25.82 25.87 6,579,525 -0.42(-1.60%)
Aug 28, 2020 26.26 26.34 25.98 26.29 3,175,100 +0.28(+1.08%)
Aug 27, 2020 25.42 26.23 25.20 26.01 4,418,316 +0.65(+2.56%)
Aug 26, 2020 25.46 25.70 25.28 25.36 7,896,062 -0.18(-0.70%)
Aug 25, 2020 25.71 25.89 25.10 25.54 4,333,501 +0.31(+1.23%)
Aug 24, 2020 24.30 25.23 24.15 25.23 2,856,907 +1.04(+4.30%)
Aug 21, 2020 24.30 24.60 24.15 24.19 3,166,300 -0.11(-0.45%)
Aug 20, 2020 24.44 24.55 24.09 24.30 2,685,646 -0.50(-2.02%)
Aug 19, 2020 24.71 25.30 24.58 24.80 3,777,300 +0.04(+0.16%)
Aug 18, 2020 25.38 25.44 24.65 24.76 2,545,461 -0.68(-2.67%)
Aug 17, 2020 25.68 25.83 25.39 25.44 2,104,672 -0.46(-1.78%)
Aug 14, 2020 25.41 26.19 25.30 25.90 1,935,500 +0.21(+0.82%)
Aug 13, 2020 26.09 26.22 25.61 25.69 3,139,587 -0.80(-3.02%)
Aug 12, 2020 27.37 27.37 25.82 26.49 3,258,741 -0.16(-0.60%)
Aug 11, 2020 26.81 27.57 26.56 26.65 4,731,801 +0.77(+2.98%)
Aug 10, 2020 25.62 26.33 25.60 25.88 3,715,200 +0.45(+1.77%)
Aug 07, 2020 24.46 25.44 24.33 25.43 4,235,700 +0.67(+2.71%)
Aug 06, 2020 24.64 25.00 24.55 24.76 3,520,858 -0.11(-0.44%)
Aug 05, 2020 24.54 24.91 24.36 24.87 4,020,388 +0.66(+2.73%)
Aug 04, 2020 24.20 24.42 24.02 24.21 3,720,456 -0.02(-0.08%)
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.