NYSE:CFG
Citizens Financial Group Inc Stock Price (Quote)
$35.57
-0.190 (-0.531%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CFG stock ended at $35.57. This is 0.531% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.39% from a day low at $35.54 to a day high of $36.04. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $28.50 | $28.87 | $26.99 | $27.10 | 7 088 025 |
| Jun 13, 2023 | $27.37 | $28.39 | $26.97 | $28.18 | 7 519 621 |
| Jun 12, 2023 | $28.00 | $28.92 | $25.72 | $27.41 | 16 230 747 |
| Jun 09, 2023 | $28.74 | $28.90 | $27.95 | $28.34 | 6 550 892 |
| Jun 08, 2023 | $28.80 | $28.89 | $28.21 | $28.83 | 6 457 615 |
| Jun 07, 2023 | $28.88 | $29.22 | $28.21 | $29.01 | 7 432 962 |
| Jun 06, 2023 | $27.43 | $28.97 | $27.29 | $28.60 | 4 844 384 |
| Jun 05, 2023 | $27.95 | $27.99 | $26.92 | $27.49 | 3 591 773 |
| Jun 02, 2023 | $27.00 | $27.97 | $26.82 | $27.79 | 6 615 118 |
| Jun 01, 2023 | $26.12 | $26.51 | $25.43 | $26.39 | 5 779 919 |
| May 31, 2023 | $26.75 | $26.86 | $25.59 | $25.78 | 8 255 227 |
| May 30, 2023 | $27.19 | $27.64 | $26.64 | $27.17 | 6 000 534 |
| May 26, 2023 | $26.95 | $27.08 | $26.28 | $27.01 | 4 406 157 |
| May 25, 2023 | $26.80 | $27.23 | $26.56 | $26.85 | 5 874 338 |
| May 24, 2023 | $27.61 | $27.78 | $26.93 | $26.93 | 6 075 091 |
| May 23, 2023 | $27.28 | $28.40 | $27.27 | $27.87 | 9 587 762 |
| May 22, 2023 | $26.51 | $27.21 | $26.10 | $27.19 | 4 365 789 |
| May 19, 2023 | $26.46 | $26.56 | $25.59 | $26.18 | 6 377 299 |
| May 18, 2023 | $26.22 | $26.41 | $25.87 | $26.34 | 7 773 281 |
| May 17, 2023 | $25.57 | $26.53 | $25.34 | $26.38 | 9 347 033 |
| May 16, 2023 | $25.80 | $25.99 | $25.05 | $25.05 | 5 251 905 |
| May 15, 2023 | $24.80 | $25.78 | $24.79 | $25.77 | 5 984 672 |
| May 12, 2023 | $24.99 | $25.04 | $24.53 | $24.80 | 5 958 187 |
| May 11, 2023 | $24.99 | $25.36 | $24.72 | $24.80 | 8 156 937 |
| May 10, 2023 | $26.44 | $26.51 | $25.16 | $25.40 | 9 605 586 |
