Citizens Financial Group, Inc. Common Stock (NY: CFG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	43.58	44.00	43.44	44.00	831,836	+0.43(+0.99%)
Dec 23, 2024	43.14	43.77	43.08	43.57	2,052,160	+0.12(+0.28%)
Dec 20, 2024	42.18	43.81	42.14	43.45	12,936,641	+1.10(+2.59%)
Dec 19, 2024	43.66	43.91	42.13	42.35	3,406,922	-0.30(-0.71%)
Dec 18, 2024	45.45	45.51	42.63	42.66	4,574,133	-2.08(-4.65%)
Dec 17, 2024	45.20	45.51	44.58	44.74	3,078,722	-0.94(-2.06%)
Dec 16, 2024	45.81	45.88	45.36	45.68	2,946,479	-0.02(-0.04%)
Dec 13, 2024	45.74	45.89	45.20	45.70	4,833,039	+0.16(+0.35%)
Dec 12, 2024	46.11	46.36	45.30	45.54	3,878,870	-0.69(-1.49%)
Dec 11, 2024	46.49	46.92	46.09	46.23	6,510,363	-0.17(-0.37%)
Dec 10, 2024	46.41	48.17	45.48	46.40	6,742,967	+0.43(+0.94%)
Dec 09, 2024	46.95	47.04	45.74	45.97	4,460,914	-1.06(-2.25%)
Dec 06, 2024	46.86	47.16	46.31	47.03	2,616,846	+0.26(+0.56%)
Dec 05, 2024	46.83	47.42	46.64	46.77	3,578,304	+0.17(+0.36%)
Dec 04, 2024	46.80	46.87	46.05	46.60	2,762,160	-0.20(-0.43%)
Dec 03, 2024	47.27	47.33	46.48	46.80	3,542,948	-0.28(-0.59%)
Dec 02, 2024	48.14	48.23	46.88	47.08	4,491,094	-1.06(-2.20%)
Nov 29, 2024	48.30	48.39	47.57	48.14	1,977,685	-0.02(-0.04%)
Nov 27, 2024	48.43	48.75	47.93	48.16	2,120,497	+0.06(+0.12%)
Nov 26, 2024	48.30	48.58	47.98	48.10	2,582,136	-0.36(-0.74%)
Nov 25, 2024	48.04	49.25	48.00	48.46	4,462,424	+0.81(+1.70%)
Nov 22, 2024	47.03	47.83	46.68	47.65	2,761,024	+0.88(+1.88%)
Nov 21, 2024	46.61	47.32	46.44	46.77	3,589,524	+0.65(+1.41%)
Nov 20, 2024	46.03	46.34	45.76	46.12	2,418,027	+0.07(+0.15%)
Nov 19, 2024	45.71	46.34	45.71	46.05	3,443,384	-0.52(-1.12%)
Nov 18, 2024	46.60	46.97	46.45	46.57	4,758,557	-0.21(-0.45%)
Nov 15, 2024	46.40	46.98	46.14	46.78	3,793,969	+0.20(+0.43%)
Nov 14, 2024	46.68	47.01	46.26	46.58	2,838,310	+0.16(+0.34%)
Nov 13, 2024	46.76	47.48	46.29	46.42	2,994,164	+0.00(+0.00%)
Nov 12, 2024	46.14	46.88	46.14	46.42	3,259,606	-0.06(-0.13%)
Nov 11, 2024	46.35	47.21	46.26	46.48	4,430,496	+0.67(+1.46%)
Nov 08, 2024	46.30	46.35	45.58	45.81	6,097,552	-0.22(-0.48%)
Nov 07, 2024	47.82	47.91	45.81	46.03	5,227,689	-2.28(-4.72%)
Nov 06, 2024	45.08	48.35	44.76	48.31	11,573,718	+6.09(+14.42%)
Nov 05, 2024	41.71	42.46	41.59	42.22	2,970,976	+0.63(+1.51%)
Nov 04, 2024	41.82	41.88	41.21	41.59	4,769,549	-0.23(-0.55%)
Nov 01, 2024	42.30	42.94	41.80	41.82	3,305,604	-0.30(-0.71%)
Oct 31, 2024	42.49	42.94	42.09	42.12	3,933,858	-0.58(-1.36%)
Oct 30, 2024	41.72	43.04	41.66	42.70	4,102,830	+0.88(+2.10%)
Oct 29, 2024	42.08	42.42	41.67	41.82	3,536,489	-0.49(-1.17%)
Oct 28, 2024	41.54	42.41	41.39	42.31	4,205,006	+1.22(+2.96%)
Oct 25, 2024	41.86	41.87	40.99	41.10	4,692,136	-0.23(-0.55%)
Oct 24, 2024	41.19	41.59	40.81	41.33	2,981,683	+0.30(+0.72%)
Oct 23, 2024	40.88	41.27	40.68	41.03	3,356,897	-0.17(-0.41%)
Oct 22, 2024	40.63	41.33	40.35	41.20	4,961,684	+0.54(+1.34%)
Oct 21, 2024	41.84	42.18	40.52	40.65	6,420,732	-1.40(-3.32%)
Oct 18, 2024	41.91	42.15	41.38	42.05	5,818,177	+0.34(+0.81%)
Oct 17, 2024	41.58	42.05	41.17	41.71	7,511,304	-0.28(-0.66%)
Oct 16, 2024	41.91	43.79	41.02	41.99	10,975,398	-1.06(-2.46%)
Oct 15, 2024	43.19	43.95	42.83	43.05	5,583,973	+0.21(+0.49%)
Oct 14, 2024	42.22	42.93	41.88	42.84	4,132,199	+0.65(+1.55%)
Oct 11, 2024	41.09	42.37	41.08	42.19	4,893,318	+1.30(+3.17%)
Oct 10, 2024	40.85	41.35	40.70	40.89	3,778,717	-0.17(-0.41%)
Oct 09, 2024	40.69	41.34	40.66	41.06	3,999,341	+0.26(+0.63%)
Oct 08, 2024	40.77	41.13	40.59	40.80	5,325,448	+0.04(+0.10%)
Oct 07, 2024	40.91	41.29	40.42	40.76	3,640,239	-0.01(-0.02%)
Oct 04, 2024	40.42	40.97	40.25	40.77	4,724,865	+1.14(+2.87%)
Oct 03, 2024	39.42	39.67	38.95	39.63	4,233,193	-0.02(-0.05%)
Oct 02, 2024	39.31	40.03	39.22	39.65	4,180,906	+0.13(+0.33%)

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