Citizens Financial Group ... (CFG-PE)
19.21
-0.11 (-0.57%)
At close: Dec 26, 2024, 3:57 PM
CFG-PE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 19.12 | 19.40 | 19.12 | 19.21 | -0.11 | -0.57% | 85,702 |
| Dec 24, 2024 | 19.39 | 19.40 | 19.17 | 19.32 | -0.15 | -0.77% | 37,868 |
| Dec 23, 2024 | 19.65 | 19.73 | 19.40 | 19.47 | -0.27 | -1.37% | 74,402 |
| Dec 20, 2024 | 19.47 | 19.79 | 19.46 | 19.74 | -0.09 | -0.45% | 135,743 |
| Dec 19, 2024 | 19.99 | 19.99 | 19.50 | 19.83 | -0.24 | -1.20% | 70,581 |
| Dec 18, 2024 | 20.24 | 20.25 | 19.90 | 20.07 | -0.19 | -0.94% | 79,361 |
| Dec 17, 2024 | 20.02 | 20.29 | 20.00 | 20.26 | 0.18 | 0.90% | 51,178 |
| Dec 16, 2024 | 20.24 | 20.35 | 20.00 | 20.08 | -0.16 | -0.79% | 97,992 |
| Dec 13, 2024 | 20.33 | 20.52 | 20.21 | 20.24 | -0.32 | -1.56% | 37,347 |
| Dec 12, 2024 | 20.75 | 20.75 | 20.40 | 20.56 | -0.14 | -0.68% | 66,150 |
| Dec 11, 2024 | 20.77 | 20.95 | 20.65 | 20.70 | -0.04 | -0.19% | 24,182 |
| Dec 10, 2024 | 20.71 | 20.77 | 20.60 | 20.74 | 0.04 | 0.19% | 36,689 |
| Dec 9, 2024 | 20.80 | 20.93 | 20.55 | 20.70 | -0.13 | -0.62% | 54,367 |
| Dec 6, 2024 | 21.04 | 21.04 | 20.83 | 20.83 | -0.12 | -0.57% | 22,531 |
| Dec 5, 2024 | 20.93 | 21.05 | 20.80 | 20.95 | 0.04 | 0.19% | 23,237 |
| Dec 4, 2024 | 20.88 | 20.94 | 20.69 | 20.91 | 0.12 | 0.58% | 31,981 |
| Dec 3, 2024 | 20.93 | 21.10 | 20.77 | 20.79 | -0.21 | -1.00% | 33,848 |
| Dec 2, 2024 | 21.38 | 21.38 | 20.97 | 21.00 | -0.39 | -1.82% | 26,454 |
| Nov 29, 2024 | 20.70 | 21.50 | 20.67 | 21.39 | 0.73 | 3.53% | 54,654 |
| Nov 27, 2024 | 20.69 | 20.82 | 20.63 | 20.66 | -0.03 | -0.14% | 15,915 |
| Nov 26, 2024 | 20.88 | 21.09 | 20.54 | 20.69 | -0.35 | -1.66% | 32,763 |
| Nov 25, 2024 | 21.00 | 21.21 | 20.82 | 21.04 | 0.27 | 1.30% | 27,539 |
| Nov 22, 2024 | 20.66 | 20.81 | 20.66 | 20.77 | 0.12 | 0.58% | 30,035 |
| Nov 21, 2024 | 20.48 | 20.69 | 20.48 | 20.65 | 0.17 | 0.83% | 22,625 |
| Nov 20, 2024 | 20.60 | 20.69 | 20.41 | 20.48 | -0.24 | -1.16% | 24,918 |
| Nov 19, 2024 | 21.01 | 21.18 | 20.71 | 20.72 | -0.29 | -1.38% | 26,833 |
| Nov 18, 2024 | 21.16 | 21.18 | 20.60 | 21.01 | -0.17 | -0.80% | 48,472 |
| Nov 15, 2024 | 21.17 | 21.19 | 20.95 | 21.18 | 0.13 | 0.62% | 28,644 |
| Nov 14, 2024 | 21.11 | 21.34 | 21.02 | 21.05 | -0.07 | -0.33% | 25,958 |
| Nov 13, 2024 | 21.33 | 21.37 | 21.05 | 21.12 | -0.16 | -0.75% | 44,141 |
| Nov 12, 2024 | 21.50 | 21.79 | 21.28 | 21.28 | -0.29 | -1.34% | 30,829 |
| Nov 11, 2024 | 21.82 | 21.93 | 21.37 | 21.57 | -0.28 | -1.28% | 26,433 |
| Nov 8, 2024 | 21.64 | 21.94 | 21.64 | 21.85 | 0.24 | 1.11% | 25,295 |
| Nov 7, 2024 | 21.52 | 21.77 | 21.52 | 21.61 | 0.09 | 0.42% | 13,258 |
| Nov 6, 2024 | 21.55 | 21.69 | 21.46 | 21.52 | -0.26 | -1.19% | 23,995 |
| Nov 5, 2024 | 21.44 | 21.80 | 21.40 | 21.78 | 0.34 | 1.59% | 27,708 |
| Nov 4, 2024 | 21.19 | 21.62 | 21.12 | 21.44 | 0.29 | 1.37% | 24,752 |
| Nov 1, 2024 | 21.40 | 21.51 | 21.14 | 21.15 | -0.20 | -0.94% | 16,635 |
| Oct 31, 2024 | 21.76 | 21.76 | 21.24 | 21.35 | -0.30 | -1.39% | 99,366 |
| Oct 30, 2024 | 21.66 | 21.94 | 21.65 | 21.65 | -0.01 | -0.05% | 21,481 |
| Oct 29, 2024 | 21.65 | 21.73 | 21.50 | 21.66 | -0.10 | -0.46% | 16,241 |
| Oct 28, 2024 | 21.86 | 21.86 | 21.71 | 21.76 | -0.04 | -0.18% | 17,688 |
| Oct 25, 2024 | 21.80 | 21.87 | 21.70 | 21.80 | 0.12 | 0.55% | 44,552 |
| Oct 24, 2024 | 21.75 | 21.82 | 21.62 | 21.68 | -0.03 | -0.14% | 14,885 |
| Oct 23, 2024 | 21.96 | 21.96 | 21.65 | 21.71 | -0.29 | -1.32% | 21,508 |
| Oct 22, 2024 | 21.96 | 22.13 | 21.80 | 22.00 | 0.05 | 0.23% | 29,974 |
| Oct 21, 2024 | 22.38 | 22.44 | 21.80 | 21.95 | -0.45 | -2.01% | 40,742 |
| Oct 18, 2024 | 22.55 | 22.58 | 22.40 | 22.40 | -0.13 | -0.58% | 17,817 |
| Oct 17, 2024 | 22.50 | 22.67 | 22.41 | 22.53 | 0.01 | 0.04% | 19,222 |
| Oct 16, 2024 | 22.47 | 22.68 | 22.42 | 22.52 | 0.17 | 0.76% | 20,847 |