NYSE:CFG
Citizens Financial Group Inc Stock Price (Quote)
$35.95
+0.380 (+1.07%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CFG stock ended at $35.95. This is 1.07% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.07% from a day low at $35.31 to a day high of $36.04. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2024 | $32.78 | $33.26 | $32.54 | $33.17 | 5 150 295 |
| Jan 19, 2024 | $31.71 | $32.65 | $31.56 | $32.59 | 4 248 262 |
| Jan 18, 2024 | $31.88 | $32.00 | $30.94 | $31.60 | 5 893 175 |
| Jan 17, 2024 | $31.59 | $32.13 | $30.92 | $31.73 | 9 114 363 |
| Jan 16, 2024 | $31.10 | $31.44 | $30.70 | $31.20 | 4 672 160 |
| Jan 12, 2024 | $32.76 | $32.80 | $31.48 | $31.64 | 5 367 613 |
| Jan 11, 2024 | $33.10 | $33.23 | $32.28 | $32.61 | 4 378 084 |
| Jan 10, 2024 | $33.18 | $33.45 | $32.87 | $33.37 | 3 506 905 |
| Jan 09, 2024 | $33.22 | $33.49 | $33.08 | $33.33 | 2 699 006 |
| Jan 08, 2024 | $33.12 | $33.67 | $32.92 | $33.60 | 4 094 178 |
| Jan 05, 2024 | $32.25 | $33.52 | $32.09 | $33.37 | 6 267 811 |
| Jan 04, 2024 | $32.16 | $32.70 | $31.87 | $32.32 | 4 895 593 |
| Jan 03, 2024 | $33.00 | $33.02 | $32.11 | $32.14 | 4 338 332 |
| Jan 02, 2024 | $32.80 | $33.85 | $32.67 | $33.51 | 4 149 395 |
| Dec 29, 2023 | $33.45 | $33.55 | $33.00 | $33.14 | 2 620 625 |
| Dec 28, 2023 | $33.45 | $33.69 | $33.43 | $33.57 | 1 796 110 |
| Dec 27, 2023 | $33.39 | $33.69 | $33.18 | $33.64 | 1 878 547 |
| Dec 26, 2023 | $33.14 | $33.64 | $32.96 | $33.53 | 2 035 946 |
| Dec 22, 2023 | $33.13 | $33.58 | $32.87 | $33.06 | 3 578 877 |
| Dec 21, 2023 | $32.75 | $33.04 | $32.39 | $32.91 | 4 226 133 |
| Dec 20, 2023 | $33.32 | $33.61 | $32.36 | $32.38 | 4 086 074 |
| Dec 19, 2023 | $32.99 | $33.67 | $32.57 | $33.55 | 4 772 503 |
| Dec 18, 2023 | $33.96 | $33.96 | $32.93 | $32.96 | 3 952 818 |
| Dec 15, 2023 | $33.33 | $33.94 | $33.19 | $33.56 | 6 669 077 |
| Dec 14, 2023 | $32.79 | $34.71 | $32.70 | $33.63 | 13 174 510 |
