Skip to main content

Citizens Financial Group Inc/Ri (NY: CFG )

35.88 -0.24 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 35.23 35.90 34.56 35.88 3,858,880 -0.24(-0.66%)
Jul 01, 2022 35.51 36.28 34.95 36.12 4,020,314 +0.43(+1.20%)
Jun 30, 2022 35.29 36.26 34.81 35.69 4,394,723 -0.44(-1.22%)
Jun 29, 2022 36.83 36.90 35.95 36.13 3,085,164 -0.61(-1.66%)
Jun 28, 2022 37.42 38.08 36.62 36.74 4,750,565 +0.35(+0.96%)
Jun 27, 2022 37.28 37.43 36.17 36.39 4,973,343 -0.64(-1.73%)
Jun 24, 2022 35.27 37.09 35.11 37.03 6,903,407 +1.88(+5.35%)
Jun 23, 2022 36.13 36.27 34.79 35.15 6,535,686 -1.20(-3.30%)
Jun 22, 2022 35.79 36.52 35.67 36.35 5,361,751 +0.18(+0.50%)
Jun 21, 2022 36.59 36.86 35.71 36.17 5,090,413 +0.55(+1.54%)
Jun 17, 2022 35.10 35.87 34.83 35.62 11,760,330 +0.58(+1.66%)
Jun 16, 2022 35.48 35.58 34.50 35.04 6,169,044 -1.25(-3.44%)
Jun 15, 2022 36.13 36.84 35.70 36.29 6,990,653 +0.63(+1.77%)
Jun 14, 2022 35.66 36.24 35.17 35.66 6,833,477 +0.24(+0.68%)
Jun 13, 2022 35.51 36.04 35.11 35.42 7,045,618 -1.17(-3.20%)
Jun 10, 2022 37.80 38.10 36.50 36.59 5,222,055 -2.28(-5.87%)
Jun 09, 2022 40.27 40.29 38.86 38.87 3,950,548 -1.51(-3.74%)
Jun 08, 2022 40.70 40.75 40.06 40.38 3,914,631 -0.68(-1.66%)
Jun 07, 2022 40.11 41.10 39.95 41.06 3,724,657 +0.45(+1.11%)
Jun 06, 2022 40.90 41.39 40.53 40.61 3,087,674 +0.14(+0.35%)
Jun 03, 2022 40.65 40.89 40.28 40.47 3,142,789 -0.62(-1.51%)
Jun 02, 2022 40.02 41.11 39.91 41.09 3,804,042 +1.05(+2.62%)
Jun 01, 2022 41.34 41.50 39.63 40.04 5,312,903 -1.34(-3.24%)
May 31, 2022 40.34 41.66 40.22 41.38 9,257,938 +0.51(+1.25%)
May 27, 2022 40.30 41.04 40.23 40.87 3,577,631 +0.57(+1.41%)
May 26, 2022 39.97 40.60 39.91 40.30 4,997,019 +0.70(+1.77%)
May 25, 2022 38.64 39.88 38.63 39.60 5,310,267 +0.89(+2.30%)
May 24, 2022 38.85 39.03 37.77 38.71 5,420,760 -0.34(-0.87%)
May 23, 2022 38.86 39.44 38.29 39.05 5,378,707 +1.30(+3.44%)
May 20, 2022 38.26 38.55 36.76 37.75 5,551,813 +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 37.59 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 6,161,073 -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%)
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.