Citizens Financial Group, Inc. Common Stock (CFG)

63.81
-1.43 (-2.19%)
NYSE · Last Trade: Oct 31st, 5:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Citizens Financial Group, Inc. Common Stock (CFG)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202665.3965.3963.2563.813,512,73163.81
10/29/202666.0766.5065.5665.763,289,44565.24
10/28/202665.5265.6864.9465.273,240,74764.75
10/27/202665.7065.8164.8665.312,219,16864.79
10/26/202665.5266.3265.2265.372,988,57464.85
10/23/202664.6665.5264.5265.146,803,60664.62
10/22/202664.3065.9164.3065.246,702,39064.72
10/21/202664.7665.1364.2864.885,730,37764.37
10/20/202662.6264.7062.6264.225,485,33863.71
10/19/202662.9663.3362.3562.767,835,55762.26
10/16/202664.5065.0262.7063.369,451,47362.86
10/15/202662.8863.8862.2763.434,344,33962.93
10/14/202662.3062.6461.9162.574,482,05862.08
10/13/202664.3064.6562.8463.303,757,35062.80
10/12/202663.7764.4363.6463.903,742,71563.39
10/09/202663.8064.0963.1663.573,308,78863.07
10/08/202662.5464.1062.1764.096,055,01063.58
10/07/202663.6063.6362.5963.074,371,98762.57
10/06/202664.4164.7763.7364.094,236,90363.58
10/05/202664.3464.9763.9164.313,488,82263.80
10/02/202664.0564.6263.8464.334,992,14463.82
10/01/202663.2863.7261.7863.706,319,19863.20
9/30/202663.9864.3363.6463.764,461,11863.26
9/29/202664.6965.0963.5563.894,454,93863.38
9/28/202665.3865.3964.6464.803,577,58064.29
9/25/202665.0365.7764.6965.533,852,40165.01
9/24/202664.7764.8963.8564.734,280,38264.22
9/23/202665.0065.7464.5464.614,704,47864.10
9/22/202667.5067.6265.3565.494,895,76164.97
9/21/202667.0067.6866.9567.363,171,65366.83
9/18/202667.1267.4666.6067.045,602,61466.51
9/17/202667.9968.3566.7167.393,263,01766.86
9/16/202670.2570.2565.6666.845,143,43766.31
9/15/202670.6371.1169.5870.243,084,06669.68
9/14/202670.2971.1069.5470.545,042,18969.98
9/11/202670.6670.8369.1770.482,212,64969.92
9/10/202669.0069.7168.6369.635,823,73269.08
9/09/202669.2570.1868.4569.372,559,49468.82
9/08/202670.5971.0069.9669.992,739,96769.44
9/04/202670.4171.1470.4170.781,948,36670.22
9/03/202669.0171.1869.0170.832,870,69270.27
9/02/202668.4270.7168.4169.785,055,40869.23
9/01/202668.5869.3267.6768.163,504,93367.62
8/31/202669.3669.3768.3968.874,810,77568.33
8/28/202670.6571.0069.6769.712,393,19569.16
8/27/202669.7270.4869.3370.182,289,36169.63
8/26/202670.0670.7169.7770.491,530,69869.93
8/25/202670.3570.3569.5869.832,056,94469.28
8/24/202669.9570.9369.8470.232,298,20069.67
8/21/202670.3870.7069.3069.864,380,34569.31
8/20/202670.5170.8169.6769.712,117,93269.16
8/19/202673.7473.8970.6470.763,282,11770.20
8/18/202674.6574.9973.1173.462,897,42272.88
8/17/202674.4075.3374.3174.313,004,69173.72
8/14/202673.8674.8673.6174.731,918,83574.14
8/13/202674.3574.6973.8474.113,730,81273.52
8/12/202673.4474.2272.9573.912,692,86473.33
8/11/202672.7873.4872.3972.994,260,88972.41
8/10/202672.1772.9171.8772.672,071,72572.10
8/07/202672.0372.9471.5972.671,999,82872.10
8/06/202674.2574.4872.2372.433,912,03071.86
8/05/202674.0174.5373.5273.602,504,61373.02
8/04/202672.5674.1972.5673.683,430,29573.10
8/03/202671.6772.7671.5372.702,734,74172.13