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 |
| Feb 26, 2024 | $30.93 | $31.28 | $30.30 | $30.43 | 3 426 996 |
| Feb 23, 2024 | $31.08 | $31.37 | $30.90 | $31.15 | 2 725 752 |
| Feb 22, 2024 | $31.30 | $31.87 | $30.95 | $31.08 | 3 150 634 |
| Feb 21, 2024 | $31.16 | $31.34 | $30.80 | $31.19 | 2 569 086 |
| Feb 20, 2024 | $31.12 | $31.55 | $30.97 | $31.37 | 2 787 694 |
| Feb 16, 2024 | $31.37 | $31.79 | $31.04 | $31.56 | 3 707 196 |
| Feb 15, 2024 | $31.59 | $32.22 | $31.33 | $31.74 | 6 765 276 |
| Feb 14, 2024 | $31.14 | $31.33 | $30.84 | $31.31 | 4 898 602 |
| Feb 13, 2024 | $31.25 | $31.35 | $30.24 | $30.75 | 6 360 535 |
| Feb 12, 2024 | $31.50 | $32.61 | $31.49 | $32.22 | 3 295 773 |
| Feb 09, 2024 | $31.24 | $31.69 | $30.89 | $31.50 | 4 248 131 |
| Feb 08, 2024 | $31.19 | $31.52 | $30.70 | $31.37 | 3 217 150 |
| Feb 07, 2024 | $31.79 | $31.79 | $30.27 | $31.31 | 5 871 359 |
| Feb 06, 2024 | $31.49 | $31.91 | $31.08 | $31.54 | 8 717 623 |
| Feb 05, 2024 | $32.33 | $32.33 | $31.37 | $31.55 | 4 234 490 |
| Feb 02, 2024 | $30.43 | $32.07 | $30.43 | $32.06 | 6 256 792 |
| Feb 01, 2024 | $32.86 | $32.92 | $30.62 | $31.18 | 14 592 426 |
| Jan 31, 2024 | $33.07 | $33.96 | $32.66 | $32.70 | 10 891 455 |
| Jan 30, 2024 | $33.95 | $34.38 | $33.78 | $34.31 | 4 286 757 |
| Jan 29, 2024 | $33.60 | $34.29 | $33.55 | $34.26 | 5 955 016 |
| Jan 26, 2024 | $33.61 | $33.91 | $33.42 | $33.59 | 2 280 961 |
| Jan 25, 2024 | $34.00 | $34.26 | $33.26 | $33.60 | 3 905 846 |
| Jan 24, 2024 | $33.38 | $33.97 | $33.36 | $33.68 | 4 156 613 |
| Jan 23, 2024 | $33.20 | $33.59 | $32.87 | $33.08 | 6 239 335 |
| Jan 22, 2024 | $32.78 | $33.26 | $32.54 | $33.17 | 5 150 295 |
