Skip to main content

Citizens Financial Group Inc/Ri (NY: CFG )

29.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 28.88 29.22 28.20 29.01 8,153,759 +0.41(+1.43%)
Jun 06, 2023 27.43 28.97 27.29 28.60 4,911,455 +1.11(+4.04%)
Jun 05, 2023 27.67 27.99 26.92 27.49 4,008,266 -0.30(-1.08%)
Jun 02, 2023 27.00 27.97 26.82 27.79 6,792,422 +1.40(+5.31%)
Jun 01, 2023 26.12 26.51 25.43 26.39 5,922,197 +0.61(+2.37%)
May 31, 2023 26.75 26.86 25.59 25.78 9,193,585 -1.39(-5.12%)
May 30, 2023 27.19 27.65 26.64 27.17 6,659,263 +0.16(+0.59%)
May 26, 2023 26.85 27.08 26.28 27.01 4,924,700 +0.16(+0.60%)
May 25, 2023 26.80 27.23 26.56 26.85 6,078,822 -0.08(-0.30%)
May 24, 2023 27.61 27.81 26.93 26.93 6,736,459 -0.94(-3.37%)
May 23, 2023 27.28 28.40 27.27 27.87 9,845,995 +0.68(+2.50%)
May 22, 2023 26.51 27.20 26.10 27.19 4,958,644 +1.01(+3.86%)
May 19, 2023 26.46 26.56 25.59 26.18 7,046,042 -0.16(-0.61%)
May 18, 2023 26.22 26.41 25.87 26.34 7,934,579 -0.04(-0.15%)
May 17, 2023 25.57 26.52 25.34 26.38 9,696,710 +1.33(+5.31%)
May 16, 2023 25.80 25.99 25.05 25.05 5,354,659 -0.72(-2.79%)
May 15, 2023 24.80 25.78 24.79 25.77 5,985,417 +0.97(+3.91%)
May 12, 2023 25.00 25.04 24.52 24.80 5,958,957 +0.00(+0.00%)
May 11, 2023 24.99 25.36 24.72 24.80 8,251,009 -0.60(-2.36%)
May 10, 2023 26.44 26.51 25.15 25.40 9,605,748 -0.65(-2.50%)
May 09, 2023 25.52 26.11 25.42 26.05 6,566,018 +0.29(+1.13%)
May 08, 2023 27.00 27.00 25.58 25.76 10,998,886 -0.68(-2.57%)
May 05, 2023 26.25 26.48 25.63 26.44 10,449,424 +1.59(+6.40%)
May 04, 2023 25.17 25.57 23.37 24.85 26,934,304 -1.37(-5.23%)
May 03, 2023 26.95 27.72 26.02 26.22 11,414,311 -0.71(-2.64%)
May 02, 2023 28.45 28.65 26.02 26.93 16,331,912 -1.47(-5.18%)
May 01, 2023 29.48 29.61 28.29 28.40 22,401,522 -2.09(-6.85%)
Apr 28, 2023 29.43 31.11 29.35 30.49 13,039,581 +0.84(+2.82%)
Apr 27, 2023 28.95 30.06 28.92 29.65 8,516,908 +0.92(+3.19%)
Apr 26, 2023 28.46 29.22 28.07 28.73 19,059,290 +0.29(+1.00%)
Apr 25, 2023 27.70 28.66 27.49 28.45 15,504,975 +0.27(+0.94%)
Apr 24, 2023 28.28 28.44 27.94 28.18 7,638,215 -0.20(-0.69%)
Apr 21, 2023 28.68 28.83 28.04 28.38 8,763,022 -0.26(-0.89%)
Apr 20, 2023 29.35 29.51 28.38 28.64 12,637,622 -1.42(-4.72%)
Apr 19, 2023 28.70 30.09 28.53 30.06 10,711,254 +0.06(+0.20%)
Apr 18, 2023 29.96 30.06 29.46 30.00 7,893,183 +0.12(+0.40%)
Apr 17, 2023 28.60 29.89 28.19 29.88 8,607,595 +1.20(+4.19%)
Apr 14, 2023 29.63 29.67 28.51 28.68 9,508,923 -0.44(-1.52%)
Apr 13, 2023 28.87 29.14 28.52 29.12 7,282,373 +0.17(+0.58%)
Apr 12, 2023 29.26 29.62 28.73 28.95 5,853,073 -0.03(-0.10%)
Apr 11, 2023 28.86 29.16 28.64 28.98 6,308,516 +0.12(+0.41%)
Apr 10, 2023 28.52 29.09 28.40 28.86 5,586,337 +0.22(+0.76%)
Apr 06, 2023 28.29 28.99 28.22 28.65 5,657,432 +0.44(+1.57%)
Apr 05, 2023 28.13 28.70 27.86 28.20 9,205,297 -0.54(-1.89%)
Apr 04, 2023 30.06 30.08 28.39 28.74 9,842,090 -1.01(-3.41%)
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.