Citizens Financial Group ... (CFG-PE)
NYSE: CFG-PE
· Real-Time Price · USD
19.21
-0.11 (-0.57%)
At close: Dec 26, 2024, 3:57 PM
CFG-PE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 19.12 | 19.40 | 19.12 | 19.21 | n/a | -0.57% | 85,702 |
| Dec 24, 2024 | 19.39 | 19.40 | 19.17 | 19.32 | n/a | -0.77% | 37,868 |
| Dec 23, 2024 | 19.65 | 19.73 | 19.40 | 19.47 | n/a | -1.37% | 74,402 |
| Dec 20, 2024 | 19.47 | 19.79 | 19.46 | 19.74 | n/a | -0.45% | 135,743 |
| Dec 19, 2024 | 19.99 | 19.99 | 19.50 | 19.83 | n/a | -1.20% | 70,581 |
| Dec 18, 2024 | 20.24 | 20.25 | 19.90 | 20.07 | n/a | -0.94% | 79,361 |
| Dec 17, 2024 | 20.02 | 20.29 | 20.00 | 20.26 | n/a | 0.90% | 51,178 |
| Dec 16, 2024 | 20.24 | 20.35 | 20.00 | 20.08 | n/a | -0.79% | 97,992 |
| Dec 13, 2024 | 20.33 | 20.52 | 20.21 | 20.24 | n/a | -1.56% | 37,347 |
| Dec 12, 2024 | 20.75 | 20.75 | 20.40 | 20.56 | n/a | -0.68% | 66,150 |
| Dec 11, 2024 | 20.77 | 20.95 | 20.65 | 20.70 | n/a | -0.19% | 24,182 |
| Dec 10, 2024 | 20.71 | 20.77 | 20.60 | 20.74 | n/a | 0.19% | 36,689 |
| Dec 9, 2024 | 20.80 | 20.93 | 20.55 | 20.70 | n/a | -0.62% | 54,367 |
| Dec 6, 2024 | 21.04 | 21.04 | 20.83 | 20.83 | n/a | -0.57% | 22,531 |
| Dec 5, 2024 | 20.93 | 21.05 | 20.80 | 20.95 | n/a | 0.19% | 23,237 |
| Dec 4, 2024 | 20.88 | 20.94 | 20.69 | 20.91 | n/a | 0.58% | 31,981 |
| Dec 3, 2024 | 20.93 | 21.10 | 20.77 | 20.79 | n/a | -1.00% | 33,848 |
| Dec 2, 2024 | 21.38 | 21.38 | 20.97 | 21.00 | n/a | -1.82% | 26,454 |
| Nov 29, 2024 | 20.70 | 21.50 | 20.67 | 21.39 | n/a | 3.53% | 54,654 |
| Nov 27, 2024 | 20.69 | 20.82 | 20.63 | 20.66 | n/a | -0.14% | 15,915 |