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 |
| Feb 08, 2016 | $19.52 | $19.74 | $18.95 | $19.20 | 10 223 400 |
| Feb 05, 2016 | $20.26 | $20.62 | $19.76 | $19.85 | 8 093 500 |
| Feb 04, 2016 | $20.04 | $20.55 | $19.89 | $20.23 | 9 238 300 |
| Feb 03, 2016 | $20.27 | $20.31 | $19.25 | $20.05 | 14 335 100 |
| Feb 02, 2016 | $20.51 | $20.62 | $20.08 | $20.21 | 12 990 500 |
| Feb 01, 2016 | $21.11 | $21.21 | $20.56 | $20.68 | 10 617 700 |
| Jan 29, 2016 | $21.88 | $21.95 | $21.25 | $21.15 | 94 875 300 |
| Jan 28, 2016 | $21.50 | $21.85 | $21.14 | $21.64 | 21 317 800 |
| Jan 27, 2016 | $20.98 | $21.61 | $20.80 | $21.11 | 33 935 400 |
| Jan 26, 2016 | $19.97 | $20.57 | $19.97 | $20.19 | 16 250 900 |
| Jan 25, 2016 | $20.78 | $20.92 | $19.73 | $19.70 | 12 599 300 |
| Jan 22, 2016 | $21.65 | $21.80 | $19.75 | $20.68 | 23 182 200 |
| Jan 21, 2016 | $21.63 | $21.84 | $21.13 | $21.23 | 9 819 600 |
| Jan 20, 2016 | $21.87 | $21.97 | $21.00 | $21.50 | 11 155 900 |
| Jan 19, 2016 | $22.60 | $22.71 | $22.04 | $22.12 | 9 794 300 |
| Jan 15, 2016 | $22.19 | $22.47 | $21.70 | $22.21 | 12 940 800 |
| Jan 14, 2016 | $23.34 | $23.38 | $22.60 | $22.79 | 9 374 000 |
| Jan 13, 2016 | $24.08 | $24.15 | $22.96 | $23.11 | 8 078 100 |
| Jan 12, 2016 | $24.10 | $24.15 | $23.59 | $23.79 | 7 081 700 |
| Jan 11, 2016 | $24.18 | $24.24 | $23.67 | $23.79 | 6 981 400 |
| Jan 08, 2016 | $24.81 | $24.88 | $23.66 | $23.70 | 10 583 700 |
| Jan 07, 2016 | $24.79 | $24.92 | $24.30 | $24.47 | 4 976 700 |
| Jan 06, 2016 | $25.30 | $25.53 | $25.15 | $25.16 | 5 418 800 |
| Jan 05, 2016 | $25.77 | $25.95 | $25.52 | $25.56 | 6 389 300 |
