NYSE:CFG
Citizens Financial Group Inc Stock Price (Quote)
$34.66
-0.690 (-1.95%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $34.08 | $37.30 | Tuesday, 28th May 2024 CFG stock ended at $34.66. This is 1.95% less than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 3.10% from a day low at $34.48 to a day high of $35.55. |
90 days | $30.54 | $37.30 | |
52 weeks | $22.78 | $37.30 |
Historical Citizens Financial Group Inc prices
Date | Open | High | Low | Close | Volume |
May 28, 2024 | $35.32 | $35.55 | $34.48 | $34.66 | 3 789 716 |
May 24, 2024 | $35.25 | $35.50 | $35.14 | $35.35 | 2 303 448 |
May 23, 2024 | $35.98 | $36.05 | $34.96 | $35.12 | 3 422 944 |
May 22, 2024 | $36.42 | $36.61 | $35.89 | $35.91 | 2 401 639 |
May 21, 2024 | $36.40 | $36.86 | $36.40 | $36.57 | 2 692 675 |
May 20, 2024 | $37.20 | $37.30 | $36.39 | $36.49 | 3 816 200 |
May 17, 2024 | $36.84 | $37.22 | $36.63 | $37.16 | 4 080 544 |
May 16, 2024 | $36.77 | $36.87 | $36.50 | $36.52 | 1 520 027 |
May 15, 2024 | $36.83 | $37.28 | $36.56 | $36.84 | 2 720 983 |
May 14, 2024 | $36.26 | $36.52 | $36.10 | $36.43 | 2 070 272 |
May 13, 2024 | $36.26 | $36.45 | $35.88 | $35.94 | 2 692 244 |
May 10, 2024 | $36.17 | $36.30 | $35.90 | $36.06 | 5 137 824 |
May 09, 2024 | $35.74 | $36.15 | $35.66 | $36.02 | 3 448 385 |
May 08, 2024 | $35.32 | $36.04 | $35.31 | $35.95 | 2 789 968 |
May 07, 2024 | $35.94 | $36.04 | $35.54 | $35.57 | 2 351 135 |
May 06, 2024 | $35.70 | $35.80 | $35.35 | $35.76 | 2 333 461 |
May 03, 2024 | $35.54 | $35.83 | $35.33 | $35.39 | 3 317 411 |
May 02, 2024 | $35.06 | $35.16 | $34.65 | $34.99 | 2 746 099 |
May 01, 2024 | $34.25 | $35.43 | $34.17 | $34.70 | 4 093 279 |
Apr 30, 2024 | $34.30 | $34.64 | $34.08 | $34.11 | 4 089 371 |
Apr 29, 2024 | $35.24 | $35.44 | $34.87 | $34.98 | 3 552 777 |
Apr 26, 2024 | $35.37 | $35.61 | $35.13 | $35.15 | 2 886 686 |
Apr 25, 2024 | $35.44 | $35.61 | $34.64 | $35.00 | 3 045 290 |
Apr 24, 2024 | $34.71 | $35.62 | $34.69 | $35.52 | 4 010 002 |
Apr 23, 2024 | $34.50 | $35.09 | $34.34 | $34.97 | 4 208 695 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CFG stock historical prices to predict future price movements?
Trend Analysis: Examine the CFG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CFG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.