Citizens Financial Group Inc/Ri (NY: CFG )

35.43 USD +0.84 (+2.43%)
Official Closing Price Updated: 4:15 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 34.36 34.92 33.90 34.59 3,678,987 +0.23(+0.67%)
Dec 02, 2020 33.46 34.63 33.33 34.36 3,682,545 +0.74(+2.20%)
Dec 01, 2020 33.71 34.08 33.43 33.62 3,874,969 +0.96(+2.94%)
Nov 30, 2020 33.90 34.27 32.58 32.66 5,330,363 -1.48(-4.34%)
Nov 27, 2020 34.55 34.76 33.87 34.14 1,556,600 -0.56(-1.61%)
Nov 25, 2020 34.42 34.83 34.01 34.70 2,792,400 -0.36(-1.03%)
Nov 24, 2020 34.13 35.19 34.10 35.06 3,895,205 +1.81(+5.44%)
Nov 23, 2020 33.00 33.41 32.69 33.25 2,417,029 +0.97(+3.00%)
Nov 20, 2020 32.39 32.58 31.83 32.28 3,817,300 -0.53(-1.62%)
Nov 19, 2020 32.07 32.87 31.77 32.81 2,878,404 +0.30(+0.92%)
Nov 18, 2020 33.16 33.60 32.50 32.51 2,744,773 -0.56(-1.69%)
Nov 17, 2020 32.44 33.07 31.75 33.07 3,363,793 +0.03(+0.09%)
Nov 16, 2020 33.25 33.97 32.54 33.04 3,892,254 +1.29(+4.06%)
Nov 13, 2020 31.16 32.00 31.07 31.75 3,499,600 +1.07(+3.49%)
Nov 12, 2020 30.83 31.30 30.09 30.68 4,376,817 -1.00(-3.16%)
Nov 11, 2020 32.90 32.90 31.42 31.68 4,024,362 -1.12(-3.41%)
Nov 10, 2020 32.46 32.97 31.87 32.80 5,544,962 +0.47(+1.45%)
Nov 09, 2020 30.67 32.97 30.53 32.33 10,508,286 +4.62(+16.67%)
Nov 06, 2020 29.09 29.34 27.49 27.71 4,255,900 -1.20(-4.15%)
Nov 05, 2020 26.92 29.24 26.91 28.91 8,868,494 +2.19(+8.20%)
Nov 04, 2020 27.98 28.01 26.44 26.72 5,854,306 -2.29(-7.89%)
Nov 03, 2020 28.69 29.22 28.51 29.01 3,596,277 +0.98(+3.50%)
Nov 02, 2020 27.61 28.07 27.08 28.03 3,770,993 +0.78(+2.86%)
Oct 30, 2020 26.64 27.26 26.31 27.25 3,404,100 +0.54(+2.02%)
Oct 29, 2020 25.80 26.96 25.41 26.71 4,503,240 +0.83(+3.21%)
Oct 28, 2020 26.03 26.52 25.81 25.88 3,804,654 -0.78(-2.93%)
Oct 27, 2020 27.75 28.07 26.64 26.66 3,508,450 -1.70(-5.99%)
Oct 26, 2020 28.80 28.91 27.99 28.36 4,477,749 -0.77(-2.64%)
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%)
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.