Indicators

Citizens Financial Group Inc/Ri (NY: CFG )

35.27 -0.63 (-1.77%)

Streaming Delayed Price Updated: 1:23 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	10.27	10.43	10.23	10.25	8,738,826	-0.06(-0.53%)
Jul 28, 2016	10.35	10.43	10.24	10.31	13,508,718	-0.06(-0.58%)
Jul 27, 2016	10.32	10.44	10.21	10.37	19,272,118	+0.04(+0.40%)
Jul 26, 2016	10.09	10.36	10.06	10.32	13,501,218	+0.21(+2.09%)
Jul 25, 2016	9.980	10.13	9.980	10.11	12,875,686	+0.11(+1.06%)
Jul 22, 2016	9.985	10.10	9.920	10.01	13,921,240	+0.06(+0.55%)
Jul 21, 2016	10.22	10.33	9.877	9.952	28,252,610	+0.17(+1.69%)
Jul 20, 2016	9.668	9.884	9.567	9.787	18,452,828	+0.13(+1.38%)
Jul 19, 2016	9.535	9.723	9.535	9.654	11,337,988	+0.02(+0.24%)
Jul 18, 2016	9.613	9.677	9.521	9.631	18,047,504	+0.00(+0.00%)
Jul 15, 2016	9.705	9.764	9.617	9.631	11,234,451	-0.00(-0.05%)
Jul 14, 2016	9.640	9.806	9.558	9.636	10,174,149	+0.20(+2.09%)
Jul 13, 2016	9.351	9.459	9.278	9.438	8,602,999	+0.06(+0.59%)
Jul 12, 2016	9.388	9.498	9.347	9.383	14,202,668	+0.15(+1.59%)
Jul 11, 2016	9.195	9.285	9.154	9.236	10,790,321	+0.12(+1.36%)
Jul 08, 2016	9.085	9.186	8.915	9.112	19,315,766	+0.20(+2.21%)
Jul 07, 2016	8.718	8.924	8.718	8.915	17,732,674	+0.20(+2.26%)
Jul 06, 2016	8.562	8.727	8.529	8.718	17,200,310	+0.04(+0.48%)
Jul 05, 2016	8.864	8.878	8.598	8.676	12,401,860	-0.34(-3.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.