Advertisement
U.S. Markets closed

Citizens Financial Group, Inc. (CFG-PE)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
22.40-0.13 (-0.58%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202422.5522.5822.4022.4022.4017,817
Oct 17, 202422.5022.6722.4122.5322.5319,222
Oct 16, 202422.4722.6822.4222.5222.5220,847
Oct 15, 202422.3022.6122.2622.3522.3523,614
Oct 14, 202422.0222.3622.0222.2322.2321,330
Oct 11, 202421.7622.1721.7622.1522.1517,136
Oct 10, 202421.9022.0421.7621.7621.7614,806
Oct 09, 202422.1522.3921.8921.8921.8938,563
Oct 08, 202422.0022.2622.0022.1722.1713,346
Oct 07, 202422.3122.5121.9621.9921.9937,197
Oct 04, 202422.6622.6622.3022.3022.3026,151
Oct 03, 202422.6122.8422.5522.5522.5526,605
Oct 02, 202422.7622.8322.5722.7222.7225,209
Oct 01, 202422.8022.8022.5222.6622.6626,514
Sep 30, 202422.9522.9622.4722.7422.7436,639
Sep 27, 202423.0123.1922.8322.8322.8335,349
Sep 26, 202423.0723.1522.9123.0123.0116,744
Sep 25, 202422.9623.0522.9122.9722.9711,405
Sep 24, 202422.9922.9922.7522.9622.9625,896
Sep 23, 202423.0723.0822.8222.9022.9041,069
Sep 20, 202423.0723.0722.8022.9822.9829,348
Sep 19, 202423.0023.3822.9223.3823.3835,925
Sep 18, 202423.0523.2222.8422.9622.9622,284
Sep 17, 202422.9423.0522.8822.9622.9625,441
Sep 16, 202422.7722.9522.6522.9322.9332,918
Sep 13, 202422.5722.7222.2222.7222.7220,677
Sep 12, 202422.3022.5122.2322.5122.5127,419
Sep 11, 202422.1822.3622.0422.3222.3225,953
Sep 10, 202422.1022.2021.9022.1522.1534,233
Sep 09, 202421.8022.0521.8022.0522.0519,472
Sep 06, 202422.0122.0421.7121.8021.8036,944
Sep 05, 202421.7822.0721.7822.0722.0738,830
Sep 04, 202421.6121.9621.5621.9221.9223,411
Sep 03, 202421.5021.6821.5021.5521.5518,454
Aug 30, 202421.7921.7921.4021.4421.4448,511
Aug 29, 202421.3921.7021.3921.6521.6550,433
Aug 28, 202421.4221.6021.4121.4721.4718,524
Aug 27, 202421.2321.3821.2321.3821.3816,771
Aug 26, 202421.2721.4421.1921.3121.3158,073
Aug 23, 202421.0621.2220.9521.2221.2233,234
Aug 22, 202420.9721.0920.8220.8220.8221,830
Aug 21, 202420.9521.1620.9421.0021.0050,741
Aug 20, 202420.9620.9820.7320.8620.8621,594
Aug 19, 202420.9621.1520.8420.8820.8833,444
Aug 16, 202421.1821.2820.9520.9620.9658,335
Aug 15, 202421.0021.1020.8320.9720.9738,404
Aug 14, 202420.5521.1720.5521.0921.0950,136
Aug 13, 202420.2320.5220.2320.5120.5116,168
Aug 12, 202420.2120.3320.0720.1520.1519,731
Aug 09, 202420.3720.4720.1320.2820.2826,275
Aug 08, 202420.4020.5020.0920.4620.4634,703
Aug 07, 202420.1320.4719.9820.4720.4727,095
Aug 06, 202419.8420.2719.7920.1820.1842,401
Aug 05, 202419.5820.1119.5319.8919.8936,161
Aug 02, 202420.3220.4520.1520.3320.3339,607
Aug 01, 202420.3220.4720.1420.4720.4746,663
Jul 31, 202420.7420.8320.0720.2620.26113,441
Jul 30, 202420.7320.8020.5420.7920.7917,578
Jul 29, 202420.7120.7920.5420.6920.6926,036
Jul 26, 202420.6420.7320.5120.6520.6511,423
Jul 25, 202420.6220.8220.5020.5020.5029,583
Jul 24, 202420.7320.8120.5420.5420.5451,731
Jul 23, 202420.8920.9120.6320.6520.6518,692
Jul 22, 202420.7320.9520.7120.8220.8216,813
Jul 19, 202420.4720.8520.4520.7320.7339,668
Jul 18, 202420.5520.8520.3320.6220.62111,359
Jul 17, 202420.6820.7920.5520.5820.5832,527
Jul 16, 202420.7320.7820.6420.6820.6828,732
Jul 15, 202420.5620.7020.4520.6320.6329,025
Jul 12, 202420.7320.8320.5720.6020.6019,360
Jul 11, 202420.4720.8020.3720.6720.6731,988
Jul 10, 202420.0020.5719.8820.2920.2969,528
Jul 09, 202419.8520.0719.7320.0020.0048,389
Jul 08, 202419.8019.9019.7019.8119.8132,597
Jul 05, 202419.6619.8019.6619.6819.6828,285
Jul 03, 202419.7419.8019.6219.6619.6619,690
Jul 02, 202419.7319.7519.5719.6219.6233,393
Jul 01, 202419.6519.7519.5019.5919.5939,075
Jun 28, 202419.7519.8719.6319.6519.6537,343
Jun 27, 202419.7819.8419.5519.6019.6061,656
Jun 26, 202419.6719.7119.4319.7019.7017,529
Jun 25, 202419.4619.7219.4219.6719.6733,230
Jun 24, 202419.5219.6919.3719.3719.3724,462
Jun 21, 202419.5819.7519.4619.6219.6230,566
Jun 20, 202419.7720.0019.7520.0020.0037,129
Jun 18, 202419.6819.8719.6419.8519.8542,226
Jun 17, 202419.6619.7619.5619.7519.7535,233
Jun 14, 202419.7819.7819.5619.6019.6015,219
Jun 13, 202419.8019.8219.5619.6119.6129,145
Jun 12, 202419.7519.9319.5519.6119.6128,169
Jun 11, 202419.7419.7419.4819.5519.5537,597
Jun 10, 202419.9119.9319.6319.8419.8415,025
Jun 07, 202419.5619.9019.5119.9019.9022,214
Jun 06, 202419.5719.8619.5719.7919.7928,224
Jun 05, 202419.6019.7719.5419.6919.6937,516
Jun 04, 202419.3919.6719.3819.5619.5647,443
Jun 03, 202419.1019.4819.0119.4519.4545,058
May 31, 202419.1319.2618.9118.9218.9241,362
May 30, 202419.0619.1518.8618.9718.9733,913
May 29, 202419.2019.2018.8018.9318.9329,711
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...