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 |
| Aug 25, 2023 | $27.19 | $27.35 | $26.66 | $26.84 | 3 720 304 |
| Aug 24, 2023 | $26.91 | $27.44 | $26.84 | $27.08 | 3 891 039 |
| Aug 23, 2023 | $26.70 | $27.01 | $26.45 | $26.92 | 4 001 993 |
| Aug 22, 2023 | $27.39 | $27.62 | $26.73 | $26.75 | 4 140 455 |
| Aug 21, 2023 | $27.80 | $27.90 | $27.30 | $27.44 | 4 546 381 |
| Aug 18, 2023 | $27.98 | $28.17 | $27.56 | $27.71 | 6 785 275 |
| Aug 17, 2023 | $28.27 | $28.48 | $28.12 | $28.28 | 3 573 191 |
| Aug 16, 2023 | $28.21 | $28.41 | $27.98 | $28.10 | 3 807 705 |
| Aug 15, 2023 | $29.04 | $29.07 | $28.21 | $28.29 | 5 790 676 |
| Aug 14, 2023 | $30.37 | $30.43 | $29.45 | $29.58 | 4 980 131 |
| Aug 11, 2023 | $30.55 | $30.87 | $30.46 | $30.71 | 3 027 660 |
| Aug 10, 2023 | $30.85 | $31.12 | $30.51 | $30.73 | 4 910 507 |
| Aug 09, 2023 | $30.82 | $31.20 | $30.47 | $30.60 | 3 939 420 |
| Aug 08, 2023 | $30.42 | $31.03 | $29.67 | $31.00 | 5 609 663 |
| Aug 07, 2023 | $31.47 | $31.97 | $31.33 | $31.51 | 3 450 471 |
| Aug 04, 2023 | $31.33 | $31.88 | $31.24 | $31.25 | 6 985 043 |
| Aug 03, 2023 | $30.96 | $31.50 | $30.68 | $31.48 | 3 866 576 |
| Aug 02, 2023 | $30.70 | $31.20 | $30.40 | $31.05 | 4 588 478 |
| Aug 01, 2023 | $31.66 | $31.75 | $30.91 | $31.10 | 5 990 295 |
| Jul 31, 2023 | $32.42 | $32.65 | $32.01 | $32.26 | 5 506 611 |
| Jul 28, 2023 | $32.42 | $32.52 | $31.87 | $32.29 | 4 879 843 |
| Jul 27, 2023 | $32.56 | $33.47 | $31.81 | $31.93 | 5 959 972 |
| Jul 26, 2023 | $31.96 | $32.64 | $31.93 | $32.44 | 6 429 897 |
| Jul 25, 2023 | $32.22 | $32.59 | $31.11 | $31.17 | 6 836 462 |
| Jul 24, 2023 | $31.13 | $32.39 | $31.13 | $32.14 | 7 079 141 |
