Skip to main content

Citizens Financial Group Inc/Ri (NY: CFG )

37.75 +0.05 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 38.26 38.55 36.76 37.75 5,551,841 +0.05(+0.13%)
May 19, 2022 37.43 38.10 37.35 37.70 5,379,918 -0.30(-0.79%)
May 18, 2022 38.88 39.00 37.60 38.00 6,143,173 -1.41(-3.58%)
May 17, 2022 38.80 39.55 38.65 39.41 4,708,748 +1.42(+3.74%)
May 16, 2022 38.67 39.02 37.85 37.99 6,559,865 +0.05(+0.13%)
May 13, 2022 38.23 38.61 37.63 37.94 4,843,538 +0.15(+0.40%)
May 12, 2022 37.72 38.24 36.83 37.79 6,076,664 -0.24(-0.63%)
May 11, 2022 39.19 39.91 37.98 38.03 5,713,121 -1.01(-2.59%)
May 10, 2022 39.82 40.19 38.04 39.04 6,612,656 -0.38(-0.96%)
May 09, 2022 39.49 39.78 38.76 39.42 7,839,129 -0.59(-1.47%)
May 06, 2022 40.62 40.72 39.26 40.01 6,960,826 -0.58(-1.43%)
May 05, 2022 40.76 41.18 39.71 40.59 6,161,071 -0.90(-2.17%)
May 04, 2022 40.03 41.55 39.80 41.49 8,011,397 +1.32(+3.29%)
May 03, 2022 39.75 40.52 39.44 40.17 5,829,970 +0.77(+1.95%)
May 02, 2022 39.55 39.73 38.42 39.40 6,186,938 +0.00(+0.00%)
Apr 29, 2022 40.33 40.63 39.31 39.40 7,064,202 -0.90(-2.23%)
Apr 28, 2022 40.27 40.65 39.35 40.30 6,822,708 +0.59(+1.49%)
Apr 27, 2022 39.93 40.24 39.51 39.71 10,561,469 -0.26(-0.65%)
Apr 26, 2022 40.81 41.40 39.97 39.97 8,904,472 -1.71(-4.10%)
Apr 25, 2022 41.50 41.86 40.41 41.68 7,412,592 -0.16(-0.38%)
Apr 22, 2022 43.00 43.18 41.79 41.84 6,988,115 -1.19(-2.77%)
Apr 21, 2022 44.89 45.17 42.83 43.03 6,600,902 -1.29(-2.91%)
Apr 20, 2022 44.71 45.34 44.27 44.32 6,872,245 +0.28(+0.64%)
Apr 19, 2022 43.75 44.93 43.41 44.04 8,730,391 +2.81(+6.82%)
Apr 18, 2022 40.68 41.34 40.68 41.23 7,481,811 +0.36(+0.88%)
Apr 14, 2022 41.18 41.52 40.53 40.87 5,478,600 -0.36(-0.87%)
Apr 13, 2022 40.40 41.25 40.24 41.23 5,783,474 +0.33(+0.81%)
Apr 12, 2022 41.57 42.01 40.34 40.90 9,963,626 -0.92(-2.20%)
Apr 11, 2022 41.64 42.66 41.35 41.82 7,766,468 -0.01(-0.02%)
Apr 08, 2022 41.88 42.17 41.43 41.83 7,919,829 +0.18(+0.43%)
Apr 07, 2022 42.06 42.39 40.88 41.65 11,577,218 -0.43(-1.02%)
Apr 06, 2022 42.58 42.92 41.58 42.08 35,936,392 -0.96(-2.23%)
Apr 05, 2022 42.89 43.99 42.53 43.04 10,930,257 -0.51(-1.17%)
Apr 04, 2022 43.79 43.98 42.83 43.55 6,811,234 -0.64(-1.45%)
Apr 01, 2022 45.79 46.10 43.84 44.19 7,549,995 -1.14(-2.51%)
Mar 31, 2022 46.52 47.03 45.33 45.33 4,669,360 -1.47(-3.14%)
Mar 30, 2022 48.46 48.61 46.43 46.80 5,537,968 -1.84(-3.78%)
Mar 29, 2022 48.65 48.98 47.98 48.64 5,043,975 +0.95(+1.99%)
Mar 28, 2022 48.19 48.64 46.91 47.69 5,769,194 -1.01(-2.07%)
Mar 25, 2022 48.54 49.20 48.37 48.70 6,003,559 +0.06(+0.12%)
Mar 24, 2022 48.71 48.97 47.98 48.64 4,625,674 +0.51(+1.06%)
Mar 23, 2022 49.45 49.85 47.98 48.13 4,725,309 -1.83(-3.66%)
Mar 22, 2022 50.05 50.80 49.56 49.96 4,671,709 +0.88(+1.79%)
Mar 21, 2022 49.49 49.96 48.58 49.08 4,394,902 -0.17(-0.35%)
Mar 18, 2022 49.69 49.74 48.37 49.25 12,258,633 -0.49(-0.99%)
Mar 17, 2022 49.36 49.79 48.44 49.74 4,743,065 -0.60(-1.19%)
Mar 16, 2022 49.32 50.94 49.14 50.34 5,226,419 +1.65(+3.39%)
Mar 15, 2022 49.21 49.76 48.15 48.69 4,708,281 -0.08(-0.16%)
Mar 14, 2022 48.11 49.45 47.71 48.77 6,143,337 +1.89(+4.03%)
Mar 11, 2022 47.84 48.56 46.84 46.88 4,996,855 -0.40(-0.85%)
Mar 10, 2022 46.95 47.28 5,557,971 -0.57(-1.19%)
Mar 09, 2022 47.79 48.35 47.34 47.85 5,649,532 +2.22(+4.87%)
Mar 08, 2022 46.39 47.15 45.10 45.63 5,535,770 +0.20(+0.44%)
Mar 07, 2022 47.70 48.00 45.42 45.43 6,676,031 -2.74(-5.69%)
Mar 04, 2022 48.60 48.98 47.30 48.17 4,990,700 -2.02(-4.02%)
Mar 03, 2022 50.78 51.08 49.80 50.19 4,866,223 -0.51(-1.01%)
Mar 02, 2022 49.27 51.29 49.27 50.70 4,998,985 +2.14(+4.41%)
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.