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 |
| Mar 16, 2016 | $22.01 | $22.55 | $21.58 | $21.61 | 8 228 200 |
| Mar 15, 2016 | $21.82 | $22.22 | $21.63 | $22.19 | 5 748 900 |
| Mar 14, 2016 | $21.81 | $22.16 | $21.60 | $22.09 | 4 858 500 |
| Mar 11, 2016 | $21.34 | $21.94 | $21.29 | $21.91 | 5 955 400 |
| Mar 10, 2016 | $20.88 | $21.23 | $20.58 | $21.01 | 5 182 200 |
| Mar 09, 2016 | $21.10 | $21.23 | $20.56 | $20.70 | 5 653 000 |
| Mar 08, 2016 | $21.26 | $21.26 | $20.53 | $20.92 | 9 632 300 |
| Mar 07, 2016 | $21.70 | $21.86 | $21.41 | $21.53 | 6 155 000 |
| Mar 04, 2016 | $21.64 | $22.23 | $21.59 | $21.93 | 7 148 400 |
| Mar 03, 2016 | $20.85 | $21.56 | $20.82 | $21.44 | 8 726 800 |
| Mar 02, 2016 | $20.24 | $21.10 | $20.16 | $20.96 | 8 907 100 |
| Mar 01, 2016 | $19.33 | $20.28 | $19.32 | $20.27 | 7 852 700 |
| Feb 29, 2016 | $19.66 | $19.80 | $19.18 | $19.23 | 4 228 500 |
| Feb 26, 2016 | $19.30 | $20.11 | $18.99 | $19.74 | 11 218 600 |
| Feb 25, 2016 | $19.02 | $19.22 | $18.83 | $19.18 | 6 750 600 |
| Feb 24, 2016 | $19.00 | $19.16 | $18.78 | $19.00 | 5 748 400 |
| Feb 23, 2016 | $19.73 | $19.81 | $19.10 | $19.37 | 6 172 300 |
| Feb 22, 2016 | $19.57 | $19.82 | $19.44 | $19.80 | 4 765 600 |
| Feb 19, 2016 | $19.11 | $19.30 | $18.89 | $19.24 | 4 478 800 |
| Feb 18, 2016 | $19.67 | $19.81 | $18.96 | $19.11 | 7 980 000 |
| Feb 17, 2016 | $19.59 | $20.25 | $19.45 | $19.65 | 9 440 400 |
| Feb 16, 2016 | $19.15 | $19.76 | $18.90 | $19.36 | 8 495 400 |
| Feb 12, 2016 | $18.60 | $18.99 | $18.32 | $18.89 | 9 293 400 |
| Feb 11, 2016 | $18.45 | $18.65 | $18.04 | $18.14 | 8 374 200 |
| Feb 10, 2016 | $19.63 | $19.76 | $18.80 | $18.86 | 10 445 600 |
