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 |
| Dec 13, 2023 | $29.27 | $31.61 | $29.23 | $31.54 | 7 841 040 |
| Dec 12, 2023 | $29.49 | $29.59 | $29.26 | $29.31 | 3 121 135 |
| Dec 11, 2023 | $29.40 | $29.79 | $29.17 | $29.59 | 3 148 056 |
| Dec 08, 2023 | $29.33 | $29.90 | $29.12 | $29.61 | 3 905 953 |
| Dec 07, 2023 | $28.93 | $29.35 | $28.78 | $29.16 | 3 242 348 |
| Dec 06, 2023 | $29.40 | $30.07 | $28.72 | $28.76 | 5 971 219 |
| Dec 05, 2023 | $28.33 | $29.33 | $28.19 | $29.06 | 9 434 975 |
| Dec 04, 2023 | $28.02 | $28.76 | $27.97 | $28.65 | 5 346 955 |
| Dec 01, 2023 | $27.17 | $28.55 | $26.99 | $28.52 | 6 411 489 |
| Nov 30, 2023 | $27.38 | $27.50 | $26.99 | $27.27 | 7 219 238 |
| Nov 29, 2023 | $26.79 | $27.49 | $26.77 | $27.24 | 4 475 861 |
| Nov 28, 2023 | $26.35 | $26.71 | $26.13 | $26.58 | 3 580 744 |
| Nov 27, 2023 | $26.58 | $26.68 | $26.25 | $26.40 | 4 731 557 |
| Nov 24, 2023 | $26.68 | $26.97 | $26.46 | $26.87 | 1 517 078 |
| Nov 22, 2023 | $27.21 | $27.21 | $26.57 | $26.76 | 2 212 388 |
| Nov 21, 2023 | $27.21 | $27.45 | $26.64 | $26.88 | 3 815 895 |
| Nov 20, 2023 | $27.57 | $27.65 | $27.07 | $27.58 | 4 116 073 |
| Nov 17, 2023 | $27.35 | $27.78 | $27.18 | $27.77 | 4 661 132 |
| Nov 16, 2023 | $27.33 | $27.44 | $26.70 | $27.08 | 4 629 300 |
| Nov 15, 2023 | $26.60 | $27.51 | $26.59 | $27.32 | 4 588 703 |
| Nov 14, 2023 | $25.97 | $27.22 | $25.96 | $26.58 | 4 385 246 |
| Nov 13, 2023 | $25.00 | $25.25 | $24.73 | $24.95 | 2 789 765 |
| Nov 10, 2023 | $25.20 | $25.23 | $24.62 | $25.17 | 2 989 728 |
| Nov 09, 2023 | $25.76 | $25.94 | $24.92 | $25.02 | 7 367 252 |
| Nov 08, 2023 | $25.83 | $25.89 | $25.48 | $25.71 | 3 788 241 |
