Citizens Financial Group, Inc. (CFG-PE) NYSE

19.24

-0.15(-0.77%)

Updated at December 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 202519.3919.2419.2419.419.0586,475
December 04, 202519.4219.3919.3919.5919.3566,437
December 03, 202519.3419.519.519.5319.2543,878
December 02, 202519.3119.419.419.4519.2177,975
December 01, 202519.0519.2819.2819.2919.0555,564
November 28, 202519.2919.1219.1219.2919.123,542
November 26, 202519.1419.2419.2419.2819.1138,404
November 25, 202519.1319.1219.1219.1719.0452,430
November 24, 202519.2619.1119.1119.2619.0335,443
November 21, 202518.9619.1719.1719.1918.9234,709
November 20, 202519.1118.9818.9819.1818.9453,348
November 19, 202519.2319.1419.1419.2319.0329,962
November 18, 202519.2619.1719.1719.3919.0746,080
November 17, 202519.4719.1619.1619.6219.0960,656
November 14, 202519.719.4819.4819.7419.4545,911
November 13, 202519.8119.6719.6719.8119.632,837
November 12, 202519.8119.819.819.8819.7338,373
November 11, 202519.6819.8119.8119.8119.6835,173
November 10, 202519.7519.719.719.8219.737,688
November 07, 202519.6519.6619.6619.7619.5925,020
November 06, 202519.8219.7619.7619.8519.6637,028
November 05, 202519.7919.7919.7919.919.7626,197
November 04, 202519.8419.7919.7920.0119.7528,847
November 03, 202519.9619.9619.9620.119.9143,448
October 31, 202519.8719.919.919.9919.7849,579
October 30, 202520.0719.8719.8720.1119.8733,918
October 29, 202520.2520.120.120.3920.0937,343
October 28, 202520.2620.320.320.320.1922,695
October 27, 202520.4120.2620.2620.4120.2525,119
October 24, 202520.320.2720.2720.3820.1921,904
October 23, 202520.2620.2620.2620.320.1816,322
October 22, 202520.2220.2620.2620.320.1626,946
October 21, 202520.220.3420.3420.3920.213,001
October 20, 202520.1820.2120.2120.2720.1619,484
October 17, 202520.320.1320.1320.3520.0322,164
October 16, 202520.420.2120.2120.5620.1530,190
October 15, 202520.4520.4420.4420.520.3315,240
October 14, 202520.4120.320.320.520.321,191
October 13, 202520.4720.4120.4120.5620.3814,576
October 10, 202520.620.4220.4220.8220.336,034
October 09, 202520.720.620.620.7420.5329,035
October 08, 202520.8520.720.720.8520.737,071
October 07, 202520.8420.7620.7620.9420.7118,229
October 06, 202520.9620.8720.8720.9620.8347,587
October 03, 202520.9120.8920.8920.9120.7560,426
October 02, 202520.9520.9120.9120.9520.815,622
October 01, 202520.7820.9320.9320.9520.7219,020
September 30, 202520.6920.7820.7820.7920.4537,084
September 29, 202520.6520.6920.6920.7320.5224,992
September 26, 202520.7720.6920.6920.7720.677,198
September 25, 202520.8920.720.720.8920.5824,756
September 24, 202520.9220.9320.9321.0120.7125,063
September 23, 202520.9620.9220.9221.1620.8334,915
September 22, 202521.14212121.1420.9523,815
September 19, 202521.2421.2221.2221.282132,830
September 18, 202521.3621.5521.5521.6521.3658,922
September 17, 202521.5721.4121.4121.721.3145,947
September 16, 202521.3121.421.421.421.1843,703
September 15, 202521.0421.3321.3321.3520.8657,025
September 12, 202520.9220.9320.9321.0920.8812,821
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved