Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Citizens Financial Group Inc/Ri
(NY:
CFG
)
35.39
+0.40 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
11.61
11.87
11.24
11.56
10,248,446
-0.49(-4.03%)
Apr 29, 2020
12.08
12.36
11.80
12.04
12,038,052
+0.54(+4.67%)
Apr 28, 2020
11.95
12.23
11.46
11.51
15,147,414
+0.13(+1.13%)
Apr 27, 2020
10.57
11.49
10.54
11.38
15,130,699
+0.93(+8.88%)
Apr 24, 2020
10.43
10.65
10.23
10.45
12,724,142
+0.18(+1.73%)
Apr 23, 2020
10.10
10.62
10.07
10.27
11,042,427
+0.34(+3.42%)
Apr 22, 2020
10.17
10.28
9.856
9.932
11,459,088
+0.15(+1.50%)
Apr 21, 2020
9.800
10.11
9.612
9.785
12,230,487
-0.51(-4.98%)
Apr 20, 2020
9.673
10.60
9.404
10.30
20,066,448
+0.22(+2.16%)
Apr 17, 2020
9.014
10.30
9.014
10.08
24,963,702
+1.36(+15.59%)
Apr 16, 2020
9.348
9.394
8.699
8.719
14,480,706
-0.71(-7.48%)
Apr 15, 2020
9.688
9.775
9.384
9.425
12,447,203
-0.89(-8.61%)
Apr 14, 2020
10.99
11.08
10.07
10.31
13,002,667
-0.44(-4.06%)
Apr 13, 2020
11.26
11.28
10.52
10.75
9,309,490
-0.47(-4.16%)
Apr 09, 2020
10.97
11.59
10.90
11.22
12,885,210
+0.80(+7.70%)
Apr 08, 2020
10.10
10.48
10.00
10.41
11,224,609
+0.51(+5.12%)
Apr 07, 2020
10.46
10.71
9.810
9.906
14,050,320
+0.38(+3.94%)
Apr 06, 2020
9.252
9.704
9.115
9.531
15,229,763
+0.94(+10.92%)
Apr 03, 2020
8.770
9.024
8.410
8.593
9,101,994
-0.24(-2.76%)
Apr 02, 2020
8.725
9.303
8.577
8.836
13,929,498
+0.06(+0.69%)
Apr 01, 2020
8.867
9.024
8.603
8.775
11,445,530
-0.77(-8.03%)
Mar 31, 2020
9.851
10.13
9.336
9.541
12,261,987
-0.43(-4.27%)
Mar 30, 2020
9.952
10.07
9.506
9.967
13,096,536
-0.16(-1.55%)
Mar 27, 2020
9.830
10.52
9.658
10.12
13,872,316
-0.39(-3.67%)
Mar 26, 2020
9.095
10.63
8.912
10.51
19,791,728
+1.53(+17.00%)
Mar 25, 2020
9.237
9.485
8.684
8.983
22,004,386
-0.05(-0.51%)
Mar 24, 2020
8.851
9.034
8.353
9.029
15,007,440
+0.98(+12.16%)
Mar 23, 2020
8.968
8.968
7.806
8.050
14,038,499
-0.84(-9.42%)
Mar 20, 2020
9.009
9.374
8.367
8.887
37,024,056
+0.08(+0.86%)
Mar 19, 2020
7.456
9.222
7.388
8.811
16,718,388
+1.04(+13.38%)
Mar 18, 2020
8.963
9.176
7.162
7.771
16,330,107
-1.92(-19.83%)
Mar 17, 2020
9.643
9.972
8.562
9.693
18,965,334
+0.30(+3.24%)
Mar 16, 2020
9.952
10.40
9.389
9.389
16,690,374
-2.61(-21.77%)
Mar 13, 2020
11.89
12.10
10.92
12.00
18,392,460
+1.22(+11.34%)
Mar 12, 2020
10.96
11.85
10.22
10.78
18,502,952
-1.06(-8.95%)
Mar 11, 2020
12.40
12.59
11.60
11.84
23,818,838
-1.05(-8.15%)
Mar 10, 2020
12.23
12.95
11.85
12.89
23,332,756
+1.34(+11.64%)
Mar 09, 2020
12.67
12.67
11.28
11.54
19,630,896
-2.65(-18.66%)
Mar 06, 2020
14.34
14.79
13.94
14.19
16,433,823
-0.91(-6.01%)
Mar 05, 2020
15.50
15.59
14.90
15.10
17,215,630
-0.98(-6.12%)
Mar 04, 2020
16.06
16.16
15.45
16.08
16,587,862
+0.28(+1.80%)
Mar 03, 2020
16.76
17.03
15.73
15.80
19,729,164
-1.10(-6.51%)
Mar 02, 2020
16.07
16.91
15.81
16.90
16,375,836
+0.83(+5.14%)
Feb 28, 2020
15.98
16.39
15.68
16.07
23,673,192
-0.38(-2.31%)
Feb 27, 2020
16.59
17.14
16.33
16.45
15,246,400
-0.63(-3.71%)
Feb 26, 2020
17.60
17.65
17.05
17.09
13,341,108
-0.38(-2.18%)
Feb 25, 2020
18.26
18.30
17.40
17.47
12,138,785
-0.82(-4.49%)
Feb 24, 2020
18.41
18.48
18.18
18.29
8,947,409
-0.79(-4.12%)
Feb 21, 2020
19.49
19.52
18.99
19.08
6,429,100
-0.59(-3.02%)
Feb 20, 2020
19.34
19.75
19.34
19.67
7,701,844
+0.22(+1.12%)
Feb 19, 2020
19.36
19.55
19.22
19.45
8,954,471
+0.20(+1.03%)
Feb 18, 2020
19.42
19.55
19.08
19.25
8,784,260
-0.36(-1.84%)
Feb 14, 2020
19.72
19.80
19.49
19.61
4,118,559
-0.14(-0.72%)
Feb 13, 2020
19.62
19.76
19.55
19.76
5,925,394
+0.04(+0.18%)
Feb 12, 2020
19.93
20.02
19.65
19.72
4,077,468
-0.06(-0.31%)
Feb 11, 2020
19.63
19.92
19.57
19.78
5,356,134
+0.26(+1.33%)
Feb 10, 2020
19.38
19.55
19.34
19.52
5,875,107
+0.04(+0.18%)
Feb 07, 2020
19.48
19.61
19.37
19.49
4,642,571
-0.15(-0.77%)
Feb 06, 2020
20.20
20.22
19.63
19.64
6,270,586
-0.40(-2.00%)
Feb 05, 2020
19.76
20.06
19.70
20.04
5,841,738
+0.62(+3.19%)
Feb 04, 2020
19.54
19.74
19.39
19.42
5,629,830
+0.31(+1.62%)
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
.