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 |
| Jul 21, 2023 | $31.42 | $31.47 | $30.67 | $31.05 | 7 374 324 |
| Jul 20, 2023 | $30.57 | $31.42 | $30.51 | $31.22 | 11 658 914 |
| Jul 19, 2023 | $29.09 | $31.61 | $28.87 | $30.97 | 13 980 791 |
| Jul 18, 2023 | $28.30 | $29.15 | $28.17 | $29.11 | 8 154 677 |
| Jul 17, 2023 | $27.78 | $28.26 | $27.62 | $28.08 | 3 446 106 |
| Jul 14, 2023 | $28.72 | $28.72 | $27.44 | $27.78 | 5 652 054 |
| Jul 13, 2023 | $28.21 | $28.69 | $28.03 | $28.38 | 3 603 504 |
| Jul 12, 2023 | $28.06 | $28.86 | $28.04 | $28.11 | 6 284 584 |
| Jul 11, 2023 | $26.95 | $27.64 | $26.60 | $27.58 | 5 466 709 |
| Jul 10, 2023 | $26.39 | $27.15 | $26.35 | $26.70 | 4 681 020 |
| Jul 07, 2023 | $26.06 | $27.24 | $26.06 | $26.93 | 7 091 903 |
| Jul 06, 2023 | $25.82 | $26.07 | $25.23 | $26.07 | 4 414 118 |
| Jul 05, 2023 | $26.03 | $26.61 | $25.96 | $26.25 | 4 163 084 |
| Jul 03, 2023 | $26.33 | $27.03 | $26.30 | $26.67 | 3 805 712 |
| Jun 30, 2023 | $26.31 | $26.39 | $25.76 | $26.08 | 5 997 879 |
| Jun 29, 2023 | $25.36 | $26.25 | $25.34 | $25.93 | 8 050 235 |
| Jun 28, 2023 | $25.81 | $25.83 | $25.20 | $25.66 | 5 659 433 |
| Jun 27, 2023 | $25.66 | $26.19 | $25.32 | $26.08 | 5 334 051 |
| Jun 26, 2023 | $25.63 | $26.05 | $25.49 | $25.56 | 4 008 554 |
| Jun 23, 2023 | $25.60 | $26.12 | $25.36 | $25.47 | 6 121 424 |
| Jun 22, 2023 | $27.10 | $27.15 | $25.99 | $26.07 | 5 178 568 |
| Jun 21, 2023 | $27.14 | $27.35 | $26.73 | $26.94 | 3 469 966 |
| Jun 20, 2023 | $27.29 | $27.58 | $26.73 | $27.20 | 5 030 416 |
| Jun 16, 2023 | $28.12 | $28.12 | $27.19 | $27.26 | 11 730 273 |
| Jun 15, 2023 | $26.94 | $27.82 | $26.89 | $27.69 | 6 299 875 |
