Citizens Financial Group Inc/Ri (NY: CFG )

47.85 USD +0.60 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 47.39 47.95 47.39 47.85 3,475,125 +0.60(+1.27%)
Jun 10, 2021 49.22 49.34 47.23 47.25 3,378,252 -1.19(-2.46%)
Jun 09, 2021 49.12 49.23 48.13 48.44 3,729,861 -1.17(-2.36%)
Jun 08, 2021 49.47 49.88 48.71 49.61 4,541,751 -0.29(-0.58%)
Jun 07, 2021 50.09 50.18 49.72 49.90 4,190,030 -0.02(-0.04%)
Jun 04, 2021 50.16 50.41 49.40 49.92 3,383,844 -0.38(-0.76%)
Jun 03, 2021 49.88 50.83 49.76 50.30 4,597,447 +0.37(+0.74%)
Jun 02, 2021 50.48 50.52 49.57 49.93 3,397,963 -0.42(-0.83%)
Jun 01, 2021 50.70 51.03 50.14 50.35 3,558,580 +0.45(+0.90%)
May 28, 2021 50.03 50.08 49.15 49.90 3,414,600 -0.19(-0.38%)
May 27, 2021 50.02 50.48 49.75 50.09 6,690,120 +1.00(+2.04%)
May 26, 2021 48.59 49.44 48.47 49.09 3,708,528 +0.71(+1.47%)
May 25, 2021 49.55 50.20 48.33 48.38 3,803,845 -0.94(-1.91%)
May 24, 2021 49.44 49.69 49.00 49.32 2,515,910 -0.07(-0.14%)
May 21, 2021 48.83 49.83 48.72 49.39 3,697,543 +0.79(+1.63%)
May 20, 2021 48.90 49.16 48.15 48.60 4,140,954 -0.35(-0.72%)
May 19, 2021 48.98 49.03 47.97 48.95 4,821,789 -0.69(-1.39%)
May 18, 2021 50.81 51.14 49.60 49.64 2,653,109 -1.10(-2.17%)
May 17, 2021 50.23 50.79 49.82 50.74 2,867,976 +0.27(+0.53%)
May 14, 2021 49.65 50.61 49.51 50.47 2,893,817 +0.99(+2.00%)
May 13, 2021 47.79 49.81 47.56 49.48 3,126,678 +1.48(+3.08%)
May 12, 2021 49.66 49.94 47.82 48.00 3,587,239 -0.99(-2.02%)
May 11, 2021 48.81 50.10 48.51 48.99 3,610,874 -0.36(-0.73%)
May 10, 2021 49.95 50.35 49.34 49.35 3,398,607 -0.09(-0.18%)
May 07, 2021 48.06 49.50 47.83 49.44 2,835,322 +0.29(+0.59%)
May 06, 2021 49.03 49.17 47.78 49.15 3,678,623 +0.46(+0.94%)
May 05, 2021 48.63 49.03 47.37 48.69 3,980,057 +0.63(+1.31%)
May 04, 2021 46.49 48.09 46.08 48.06 4,900,240 +1.22(+2.60%)
May 03, 2021 46.87 47.20 46.14 46.84 4,042,707 +0.56(+1.21%)
Apr 30, 2021 46.64 47.23 46.16 46.28 4,575,900 -0.75(-1.59%)
Apr 29, 2021 46.85 47.42 46.48 47.03 3,289,035 +0.85(+1.84%)
Apr 28, 2021 45.79 46.45 45.78 46.18 3,288,374 +0.08(+0.17%)
Apr 27, 2021 45.90 46.24 45.68 46.10 3,157,181 +0.36(+0.79%)
Apr 26, 2021 45.26 46.25 45.24 45.74 3,843,175 +0.81(+1.80%)
Apr 23, 2021 43.33 45.07 43.05 44.93 5,170,200 +1.75(+4.05%)
Apr 22, 2021 44.09 44.22 43.15 43.18 8,094,802 -0.86(-1.95%)
Apr 21, 2021 42.34 44.06 41.95 44.04 7,848,513 +1.33(+3.11%)
Apr 20, 2021 44.17 44.40 42.41 42.71 6,281,759 -1.90(-4.26%)
Apr 19, 2021 44.91 45.66 44.48 44.61 3,978,100 -0.22(-0.49%)
Apr 16, 2021 45.31 45.56 44.30 44.83 5,089,500 +0.15(+0.34%)
Apr 15, 2021 45.52 45.57 43.85 44.68 7,091,776 -0.84(-1.85%)
Apr 14, 2021 44.68 45.86 44.62 45.52 3,985,788 +0.74(+1.65%)
Apr 13, 2021 45.48 45.69 44.52 44.78 3,791,934 -1.14(-2.48%)
Apr 12, 2021 45.63 46.02 45.47 45.92 3,263,182 +0.55(+1.21%)
Apr 09, 2021 45.20 45.70 44.98 45.37 3,154,700 +0.66(+1.48%)
Apr 08, 2021 44.64 44.92 43.75 44.71 3,236,059 -0.28(-0.62%)
Apr 07, 2021 45.07 45.35 44.62 44.99 2,948,569 +0.17(+0.38%)
Apr 06, 2021 44.73 45.00 44.22 44.82 3,800,099 -0.09(-0.20%)
Apr 05, 2021 45.52 45.99 44.63 44.91 4,451,349 -0.03(-0.07%)
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.