Citizens Financial Group Inc/Ri (NY: CFG )

26.58 +0.18 (+0.68%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 26.35 26.71 26.13 26.58 4,616,519 +0.18(+0.68%)
Nov 27, 2023 26.58 26.68 26.25 26.40 4,823,562 -0.47(-1.75%)
Nov 24, 2023 26.68 26.96 26.46 26.87 1,559,046 +0.11(+0.41%)
Nov 22, 2023 27.21 27.23 26.57 26.76 2,764,286 -0.12(-0.45%)
Nov 21, 2023 27.21 27.45 26.64 26.88 4,619,370 -0.70(-2.54%)
Nov 20, 2023 27.57 27.65 27.07 27.58 4,384,587 -0.19(-0.68%)
Nov 17, 2023 27.35 27.78 27.18 27.77 4,791,157 +0.69(+2.55%)
Nov 16, 2023 27.33 27.44 26.70 27.08 4,843,511 -0.24(-0.88%)
Nov 15, 2023 26.60 27.50 26.59 27.32 5,516,464 +0.74(+2.78%)
Nov 14, 2023 25.97 27.23 25.93 26.58 5,211,763 +1.63(+6.53%)
Nov 13, 2023 25.00 25.25 24.73 24.95 3,731,999 -0.22(-0.87%)
Nov 10, 2023 25.20 25.23 24.61 25.17 3,800,629 +0.15(+0.60%)
Nov 09, 2023 25.76 25.93 24.92 25.02 7,525,109 -0.69(-2.68%)
Nov 08, 2023 25.83 25.89 25.48 25.71 3,879,169 -0.10(-0.39%)
Nov 07, 2023 25.63 25.98 25.37 25.81 4,946,782 -0.03(-0.12%)
Nov 06, 2023 26.29 26.38 25.52 25.84 4,115,768 -0.33(-1.26%)
Nov 03, 2023 26.01 26.54 25.90 26.17 8,175,893 +1.27(+5.10%)
Nov 02, 2023 23.60 25.00 23.50 24.90 6,673,858 +1.73(+7.47%)
Nov 01, 2023 23.46 23.60 23.07 23.17 5,418,683 -0.26(-1.11%)
Oct 31, 2023 23.07 23.50 22.81 23.43 6,150,144 +0.46(+2.00%)
Oct 30, 2023 22.71 23.01 22.44 22.97 6,756,602 +0.51(+2.27%)
Oct 27, 2023 23.17 23.20 22.36 22.46 4,981,333 -0.85(-3.66%)
Oct 26, 2023 23.20 23.72 23.18 23.31 5,208,413 +0.27(+1.15%)
Oct 25, 2023 22.70 23.20 22.57 23.05 6,967,544 -0.11(-0.47%)
Oct 24, 2023 23.27 23.63 22.84 23.16 6,140,048 +0.00(+0.00%)
Oct 23, 2023 23.43 23.79 23.15 23.16 9,946,337 -0.18(-0.76%)
Oct 20, 2023 24.31 24.35 23.14 23.33 9,556,203 -1.10(-4.50%)
Oct 19, 2023 25.15 25.55 24.39 24.43 8,953,008 -0.70(-2.77%)
Oct 18, 2023 25.25 26.19 24.78 25.13 11,601,239 -1.48(-5.57%)
Oct 17, 2023 25.56 26.86 25.56 26.61 6,405,257 +0.58(+2.23%)
Oct 16, 2023 25.61 26.15 25.40 26.03 4,660,809 +0.79(+3.11%)
Oct 13, 2023 26.18 26.32 25.07 25.25 6,166,967 -0.64(-2.47%)
Oct 12, 2023 26.32 26.32 25.63 25.89 4,987,369 -0.38(-1.46%)
Oct 11, 2023 26.37 26.75 26.04 26.27 2,653,330 -0.06(-0.22%)
Oct 10, 2023 26.12 26.72 26.09 26.33 4,512,757 +0.47(+1.82%)
Oct 09, 2023 25.14 26.03 25.14 25.86 3,425,967 +0.15(+0.57%)
Oct 06, 2023 25.12 25.79 24.81 25.71 7,893,516 +0.38(+1.51%)
Oct 05, 2023 24.99 25.55 24.82 25.33 3,904,454 +0.15(+0.58%)
Oct 04, 2023 25.13 25.20 24.67 25.18 7,138,410 +0.19(+0.75%)
Oct 03, 2023 25.29 25.29 24.81 24.99 5,813,075 -0.45(-1.78%)
Oct 02, 2023 26.20 26.27 25.28 25.44 5,294,269 -0.87(-3.32%)
Sep 29, 2023 26.12 26.83 26.10 26.32 4,879,204 +0.44(+1.71%)
Sep 28, 2023 25.32 26.03 25.27 25.88 4,491,786 +0.58(+2.29%)
Sep 27, 2023 25.51 25.54 24.95 25.30 4,900,692 -0.23(-0.89%)
Sep 26, 2023 25.78 26.26 25.49 25.52 5,574,797 -0.63(-2.40%)
Sep 25, 2023 25.99 26.19 26.00 26.15 3,613,150 +0.07(+0.26%)
Sep 22, 2023 26.51 26.65 26.08 26.08 3,459,968 -0.40(-1.52%)
Sep 21, 2023 26.80 27.21 26.49 26.49 4,661,473 -0.54(-2.00%)
Sep 20, 2023 27.38 27.56 26.87 27.03 6,467,421 +0.06(+0.22%)
Sep 19, 2023 26.91 27.09 26.46 26.97 5,988,151 +0.06(+0.22%)
Sep 18, 2023 27.40 27.40 26.84 26.91 3,523,043 -0.55(-2.00%)
Sep 15, 2023 27.34 27.73 27.17 27.46 9,731,544 -0.30(-1.10%)
Sep 14, 2023 27.37 28.00 27.30 27.76 4,618,910 +0.82(+3.02%)
Sep 13, 2023 28.11 28.21 26.82 26.95 6,178,416 -0.91(-3.28%)
Sep 12, 2023 27.19 28.17 27.10 27.86 5,543,796 +0.74(+2.72%)
Sep 11, 2023 27.23 27.59 27.08 27.12 6,278,099 +0.25(+0.91%)
Sep 08, 2023 26.47 26.98 26.18 26.88 4,011,665 +0.42(+1.60%)
Sep 07, 2023 27.12 27.39 26.37 26.46 5,258,160 -0.73(-2.67%)
Sep 06, 2023 27.59 27.79 27.07 27.18 5,266,983 -0.69(-2.47%)
Sep 05, 2023 27.92 28.45 27.79 27.87 3,789,586 -0.25(-0.87%)
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.