Citizens Financial Group Inc/Ri (NY: CFG )

48.33 USD +0.77 (+1.62%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 47.85 48.87 47.70 48.33 4,565,393 +0.77(+1.62%)
Dec 06, 2021 47.33 48.19 46.91 47.56 5,457,623 +1.21(+2.61%)
Dec 03, 2021 47.97 48.19 46.02 46.35 5,025,604 -1.72(-3.58%)
Dec 02, 2021 47.08 48.34 46.61 48.07 4,403,466 +1.55(+3.33%)
Dec 01, 2021 48.53 49.07 46.51 46.52 5,437,098 -0.75(-1.59%)
Nov 30, 2021 47.90 48.02 47.06 47.27 8,891,197 -1.51(-3.10%)
Nov 29, 2021 49.26 49.71 48.28 48.78 4,300,751 +0.22(+0.45%)
Nov 26, 2021 48.81 48.92 47.51 48.56 3,456,582 -2.48(-4.86%)
Nov 24, 2021 50.89 51.54 50.60 51.04 3,815,889 +0.20(+0.39%)
Nov 23, 2021 50.64 50.93 50.31 50.84 3,525,851 +0.57(+1.13%)
Nov 22, 2021 50.53 50.93 49.84 50.27 4,113,723 +0.66(+1.33%)
Nov 19, 2021 49.35 49.88 48.66 49.61 5,837,573 -0.53(-1.06%)
Nov 18, 2021 50.03 50.26 49.97 50.14 4,172,964 +0.09(+0.18%)
Nov 17, 2021 50.00 50.20 49.56 50.05 4,451,248 -0.17(-0.34%)
Nov 16, 2021 50.02 50.42 49.65 50.22 4,043,686 +0.27(+0.54%)
Nov 15, 2021 49.54 50.04 49.23 49.95 5,330,579 +0.59(+1.20%)
Nov 12, 2021 49.18 49.79 48.71 49.36 5,628,337 +0.24(+0.49%)
Nov 11, 2021 48.22 49.14 47.95 49.12 3,857,337 +1.10(+2.29%)
Nov 10, 2021 47.94 48.02 3,256,045 +0.19(+0.40%)
Nov 09, 2021 47.47 47.94 47.15 47.83 2,841,573 -0.08(-0.17%)
Nov 08, 2021 48.15 48.67 47.62 47.91 2,662,564 +0.12(+0.25%)
Nov 05, 2021 48.41 48.72 47.45 47.79 3,694,147 -0.04(-0.08%)
Nov 04, 2021 48.24 48.32 47.07 47.83 3,025,650 -0.64(-1.32%)
Nov 03, 2021 46.97 48.74 46.77 48.47 3,666,675 +1.25(+2.65%)
Nov 02, 2021 47.80 47.93 47.01 47.22 4,393,189 -0.76(-1.58%)
Nov 01, 2021 47.93 48.06 47.76 47.98 3,047,025 +0.60(+1.27%)
Oct 29, 2021 47.98 48.06 47.08 47.38 4,948,628 -0.52(-1.09%)
Oct 28, 2021 47.61 47.93 47.20 47.90 3,715,620 +0.29(+0.61%)
Oct 27, 2021 49.40 49.40 47.59 47.61 4,707,333 -2.01(-4.05%)
Oct 26, 2021 50.38 49.62 4,078,648 -0.69(-1.37%)
Oct 25, 2021 50.64 50.77 49.99 50.31 3,379,691 +0.03(+0.06%)
Oct 22, 2021 49.73 50.39 49.60 50.28 3,362,298 +0.82(+1.66%)
Oct 21, 2021 50.93 50.96 48.89 49.46 5,634,263 -1.42(-2.79%)
Oct 20, 2021 48.51 50.99 48.25 50.88 5,016,682 +1.78(+3.63%)
Oct 19, 2021 48.68 49.14 48.36 49.10 3,614,004 +0.72(+1.49%)
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%)
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.