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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 02, 2023 | $26.68 | $26.75 | $25.75 | $25.91 | 5 198 500 |
| Sep 29, 2023 | $26.60 | $27.32 | $26.60 | $26.80 | 3 747 558 |
| Sep 28, 2023 | $25.78 | $26.51 | $25.73 | $26.35 | 4 289 802 |
| Sep 27, 2023 | $25.98 | $26.01 | $25.41 | $25.76 | 4 812 604 |
| Sep 26, 2023 | $26.25 | $26.74 | $25.96 | $25.99 | 4 530 558 |
| Sep 25, 2023 | $26.47 | $26.69 | $26.27 | $26.63 | 3 548 067 |
| Sep 22, 2023 | $26.99 | $27.14 | $26.56 | $26.56 | 3 387 086 |
| Sep 21, 2023 | $27.29 | $27.71 | $26.97 | $26.97 | 4 566 119 |
| Sep 20, 2023 | $27.88 | $28.05 | $27.37 | $27.52 | 5 598 154 |
| Sep 19, 2023 | $27.40 | $27.59 | $26.94 | $27.46 | 4 241 034 |
| Sep 18, 2023 | $27.90 | $27.88 | $27.34 | $27.40 | 2 605 440 |
| Sep 15, 2023 | $27.84 | $28.24 | $27.67 | $27.96 | 9 283 677 |
| Sep 14, 2023 | $27.87 | $28.51 | $27.82 | $28.27 | 3 503 929 |
| Sep 13, 2023 | $28.62 | $28.73 | $27.31 | $27.44 | 6 066 788 |
| Sep 12, 2023 | $27.69 | $28.69 | $27.60 | $28.37 | 5 442 816 |
| Sep 11, 2023 | $27.73 | $28.10 | $27.58 | $27.62 | 6 115 338 |
| Sep 08, 2023 | $26.95 | $27.48 | $26.66 | $27.37 | 3 397 167 |
| Sep 07, 2023 | $27.62 | $27.89 | $26.85 | $26.94 | 5 038 725 |
| Sep 06, 2023 | $28.09 | $28.30 | $27.56 | $27.68 | 4 033 363 |
| Sep 05, 2023 | $28.43 | $28.97 | $28.30 | $28.38 | 3 721 497 |
| Sep 01, 2023 | $28.35 | $28.78 | $28.32 | $28.63 | 3 640 036 |
| Aug 31, 2023 | $28.09 | $28.22 | $27.93 | $28.13 | 6 482 354 |
| Aug 30, 2023 | $28.21 | $28.43 | $27.98 | $27.99 | 6 882 403 |
| Aug 29, 2023 | $27.51 | $28.36 | $27.31 | $28.30 | 5 717 073 |
| Aug 28, 2023 | $27.15 | $27.63 | $27.05 | $27.37 | 3 660 956 |
