NYSE - Delayed Quote USD

Citizens Financial Group, Inc. (CFG-PE)

Compare
22.40 -0.13 (-0.58%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 22.55 22.58 22.40 22.40 22.40 17,817
Oct 17, 2024 22.50 22.67 22.41 22.53 22.53 19,222
Oct 16, 2024 22.47 22.68 22.42 22.52 22.52 20,847
Oct 15, 2024 22.30 22.61 22.26 22.35 22.35 23,614
Oct 14, 2024 22.02 22.36 22.02 22.23 22.23 21,330
Oct 11, 2024 21.76 22.17 21.76 22.15 22.15 17,136
Oct 10, 2024 21.90 22.04 21.76 21.76 21.76 14,806
Oct 9, 2024 22.15 22.39 21.89 21.89 21.89 38,563
Oct 8, 2024 22.00 22.26 22.00 22.17 22.17 13,346
Oct 7, 2024 22.31 22.51 21.96 21.99 21.99 37,197
Oct 4, 2024 22.66 22.66 22.30 22.30 22.30 26,151
Oct 3, 2024 22.61 22.84 22.55 22.55 22.55 26,605
Oct 2, 2024 22.76 22.83 22.57 22.72 22.72 25,209
Oct 1, 2024 22.80 22.80 22.52 22.66 22.66 26,514
Sep 30, 2024 22.95 22.96 22.47 22.74 22.74 36,639
Sep 27, 2024 23.01 23.19 22.83 22.83 22.83 35,349
Sep 26, 2024 23.07 23.15 22.91 23.01 23.01 16,744
Sep 25, 2024 22.96 23.05 22.91 22.97 22.97 11,405
Sep 24, 2024 22.99 22.99 22.75 22.96 22.96 25,896
Sep 23, 2024 23.07 23.08 22.82 22.90 22.90 41,069
Sep 20, 2024 0.31 Dividend
Sep 20, 2024 23.07 23.07 22.80 22.98 22.98 29,348
Sep 19, 2024 23.00 23.38 22.92 23.38 23.07 35,925
Sep 18, 2024 23.05 23.22 22.84 22.96 22.65 22,284
Sep 17, 2024 22.94 23.05 22.88 22.96 22.65 25,441
Sep 16, 2024 22.77 22.95 22.65 22.93 22.62 32,918
Sep 13, 2024 22.57 22.72 22.22 22.72 22.42 20,677
Sep 12, 2024 22.30 22.51 22.23 22.51 22.21 27,419
Sep 11, 2024 22.18 22.36 22.04 22.32 22.02 25,953
Sep 10, 2024 22.10 22.20 21.90 22.15 21.85 34,233
Sep 9, 2024 21.80 22.05 21.80 22.05 21.76 19,472
Sep 6, 2024 22.01 22.04 21.71 21.80 21.51 36,944
Sep 5, 2024 21.78 22.07 21.78 22.07 21.78 38,830
Sep 4, 2024 21.61 21.96 21.56 21.92 21.63 23,411
Sep 3, 2024 21.50 21.68 21.50 21.55 21.26 18,454
Aug 30, 2024 21.79 21.79 21.40 21.44 21.15 48,511
Aug 29, 2024 21.39 21.70 21.39 21.65 21.36 50,433
Aug 28, 2024 21.42 21.60 21.41 21.47 21.18 18,524
Aug 27, 2024 21.23 21.38 21.23 21.38 21.09 16,771
Aug 26, 2024 21.27 21.44 21.19 21.31 21.03 58,073
Aug 23, 2024 21.06 21.22 20.95 21.22 20.94 33,234
Aug 22, 2024 20.97 21.09 20.82 20.82 20.54 21,830
Aug 21, 2024 20.95 21.16 20.94 21.00 20.72 50,741
Aug 20, 2024 20.96 20.98 20.73 20.86 20.58 21,594
Aug 19, 2024 20.96 21.15 20.84 20.88 20.60 33,444
Aug 16, 2024 21.18 21.28 20.95 20.96 20.68 58,335
Aug 15, 2024 21.00 21.10 20.83 20.97 20.69 38,404
Aug 14, 2024 20.55 21.17 20.55 21.09 20.81 50,136
Aug 13, 2024 20.23 20.52 20.23 20.51 20.24 16,168
Aug 12, 2024 20.21 20.33 20.07 20.15 19.88 19,731
Aug 9, 2024 20.37 20.47 20.13 20.28 20.01 26,275
Aug 8, 2024 20.40 20.50 20.09 20.46 20.19 34,703
Aug 7, 2024 20.13 20.47 19.98 20.47 20.20 27,095
Aug 6, 2024 19.84 20.27 19.79 20.18 19.91 42,401
Aug 5, 2024 19.58 20.11 19.53 19.89 19.62 36,161
Aug 2, 2024 20.32 20.45 20.15 20.33 20.05 39,607
Aug 1, 2024 20.32 20.47 20.14 20.47 20.20 46,663
Jul 31, 2024 20.74 20.83 20.07 20.26 19.99 113,441
Jul 30, 2024 20.73 20.80 20.54 20.79 20.51 17,578
Jul 29, 2024 20.71 20.79 20.54 20.69 20.41 26,036
Jul 26, 2024 20.64 20.73 20.51 20.65 20.37 11,423
Jul 25, 2024 20.62 20.82 20.50 20.50 20.23 29,583
Jul 24, 2024 20.73 20.81 20.54 20.54 20.27 51,731
Jul 23, 2024 20.89 20.91 20.63 20.65 20.37 18,692
Jul 22, 2024 20.73 20.95 20.71 20.82 20.54 16,813
Jul 19, 2024 20.47 20.85 20.45 20.73 20.45 39,668
Jul 18, 2024 20.55 20.85 20.33 20.62 20.34 111,359
Jul 17, 2024 20.68 20.79 20.55 20.58 20.30 32,527
Jul 16, 2024 20.73 20.78 20.64 20.68 20.41 28,732
Jul 15, 2024 20.56 20.70 20.45 20.63 20.35 29,025
Jul 12, 2024 20.73 20.83 20.57 20.60 20.33 19,360
Jul 11, 2024 20.47 20.80 20.37 20.67 20.39 31,988
Jul 10, 2024 20.00 20.57 19.88 20.29 20.02 69,528
Jul 9, 2024 19.85 20.07 19.73 20.00 19.73 48,389
Jul 8, 2024 19.80 19.90 19.70 19.81 19.55 32,597
Jul 5, 2024 19.66 19.80 19.66 19.68 19.42 28,285
Jul 3, 2024 19.74 19.80 19.62 19.66 19.40 19,690
Jul 2, 2024 19.73 19.75 19.57 19.62 19.36 33,393
Jul 1, 2024 19.65 19.75 19.50 19.59 19.33 39,075
Jun 28, 2024 19.75 19.87 19.63 19.65 19.39 37,343
Jun 27, 2024 19.78 19.84 19.55 19.60 19.34 61,656
Jun 26, 2024 19.67 19.71 19.43 19.70 19.44 17,529
Jun 25, 2024 19.46 19.72 19.42 19.67 19.41 33,230
Jun 24, 2024 19.52 19.69 19.37 19.37 19.11 24,462
Jun 21, 2024 0.31 Dividend
Jun 21, 2024 19.58 19.75 19.46 19.62 19.36 30,566
Jun 20, 2024 19.77 20.00 19.75 20.00 19.42 37,129
Jun 18, 2024 19.68 19.87 19.64 19.85 19.28 42,226
Jun 17, 2024 19.66 19.76 19.56 19.75 19.18 35,233
Jun 14, 2024 19.78 19.78 19.56 19.60 19.04 15,219
Jun 13, 2024 19.80 19.82 19.56 19.61 19.05 29,145
Jun 12, 2024 19.75 19.93 19.55 19.61 19.05 28,169
Jun 11, 2024 19.74 19.74 19.48 19.55 18.99 37,597
Jun 10, 2024 19.91 19.93 19.63 19.84 19.27 15,025
Jun 7, 2024 19.56 19.90 19.51 19.90 19.33 22,214
Jun 6, 2024 19.57 19.86 19.57 19.79 19.22 28,224
Jun 5, 2024 19.60 19.77 19.54 19.69 19.12 37,516
Jun 4, 2024 19.39 19.67 19.38 19.56 19.00 47,443
Jun 3, 2024 19.10 19.48 19.01 19.45 18.89 45,058
May 31, 2024 19.13 19.26 18.91 18.92 18.38 41,362
May 30, 2024 19.06 19.15 18.86 18.97 18.42 33,913
May 29, 2024 19.20 19.20 18.80 18.93 18.39 29,711
May 28, 2024 19.48 19.50 19.11 19.24 18.69 32,801
May 24, 2024 19.30 19.58 19.30 19.38 18.82 29,482
May 23, 2024 19.78 19.78 19.24 19.29 18.73 47,813
May 22, 2024 19.86 19.90 19.62 19.64 19.07 15,639
May 21, 2024 19.98 19.98 19.80 19.80 19.23 20,181
May 20, 2024 19.91 19.98 19.71 19.88 19.31 18,809
May 17, 2024 19.71 19.93 19.65 19.91 19.34 44,497
May 16, 2024 20.16 20.16 19.73 19.87 19.30 69,775
May 15, 2024 20.29 20.35 20.16 20.21 19.63 46,892
May 14, 2024 20.17 20.29 20.10 20.20 19.62 46,853
May 13, 2024 20.24 20.32 20.07 20.15 19.57 13,842
May 10, 2024 20.12 20.32 20.05 20.21 19.63 13,789
May 9, 2024 20.16 20.31 20.09 20.12 19.54 33,583
May 8, 2024 20.35 20.38 20.09 20.29 19.71 42,253
May 7, 2024 20.55 20.61 20.28 20.45 19.86 20,395
May 6, 2024 20.21 20.53 20.19 20.53 19.94 20,252
May 3, 2024 20.20 20.24 20.00 20.23 19.65 12,248
May 2, 2024 19.75 19.98 19.59 19.92 19.35 23,577
May 1, 2024 19.80 19.84 19.57 19.84 19.27 25,121
Apr 30, 2024 19.77 19.85 19.56 19.62 19.06 24,817
Apr 29, 2024 19.60 19.90 19.51 19.86 19.29 13,819
Apr 26, 2024 19.62 19.73 19.50 19.60 19.04 36,460
Apr 25, 2024 19.69 19.69 19.47 19.55 18.99 15,978
Apr 24, 2024 19.95 20.00 19.80 19.85 19.28 23,950
Apr 23, 2024 19.71 20.02 19.71 19.94 19.37 16,798
Apr 22, 2024 19.66 19.77 19.62 19.74 19.17 12,456
Apr 19, 2024 19.41 19.80 19.38 19.60 19.04 17,724
Apr 18, 2024 19.65 19.65 19.35 19.44 18.89 30,222
Apr 17, 2024 19.48 19.90 19.28 19.47 18.91 31,505
Apr 16, 2024 19.26 19.56 19.16 19.35 18.79 35,771
Apr 15, 2024 20.06 20.06 19.30 19.37 18.81 55,036
Apr 12, 2024 20.28 20.40 19.73 20.14 19.56 22,710
Apr 11, 2024 20.61 20.61 20.01 20.21 19.63 39,157
Apr 10, 2024 21.09 21.09 20.41 20.41 19.82 73,593
Apr 9, 2024 21.43 21.43 21.21 21.25 20.64 33,461
Apr 8, 2024 21.50 21.55 21.35 21.42 20.80 31,137
Apr 5, 2024 21.42 21.57 21.40 21.46 20.84 11,861
Apr 4, 2024 21.47 21.60 21.35 21.51 20.89 27,572
Apr 3, 2024 21.48 21.62 21.31 21.37 20.75 30,835
Apr 2, 2024 21.60 21.87 21.49 21.64 21.02 31,960
Apr 1, 2024 21.72 21.95 21.38 21.90 21.27 33,485
Mar 28, 2024 21.86 21.97 21.55 21.74 21.11 53,520
Mar 27, 2024 21.57 21.87 21.41 21.85 21.22 38,937
Mar 26, 2024 21.59 21.59 21.31 21.56 20.94 34,688
Mar 25, 2024 21.51 21.59 21.42 21.57 20.95 20,474
Mar 22, 2024 21.59 21.59 21.32 21.52 20.90 32,257
Mar 21, 2024 0.31 Dividend
Mar 21, 2024 21.30 21.68 21.30 21.52 20.90 34,328
Mar 20, 2024 21.61 21.78 21.50 21.64 20.71 57,395
Mar 19, 2024 21.31 21.62 21.30 21.58 20.66 27,184
Mar 18, 2024 21.21 21.41 21.04 21.41 20.49 26,634
Mar 15, 2024 21.31 21.42 21.03 21.42 20.50 21,663
Mar 14, 2024 21.33 21.39 21.02 21.20 20.29 34,407
Mar 13, 2024 21.34 21.48 21.28 21.28 20.37 23,272
Mar 12, 2024 21.35 21.49 21.21 21.23 20.32 18,104
Mar 11, 2024 21.22 21.41 21.20 21.30 20.39 21,279
Mar 8, 2024 21.27 21.39 21.21 21.21 20.30 29,013
Mar 7, 2024 21.20 21.42 21.20 21.26 20.35 29,809
Mar 6, 2024 21.19 21.52 21.03 21.17 20.26 40,048
Mar 5, 2024 21.00 21.17 20.95 21.08 20.18 20,078
Mar 4, 2024 21.12 21.25 20.88 20.89 20.00 31,339
Mar 1, 2024 21.28 21.30 20.97 21.13 20.23 49,066
Feb 29, 2024 21.02 21.37 20.89 21.29 20.38 98,629
Feb 28, 2024 20.89 21.21 20.80 21.02 20.12 29,603
Feb 27, 2024 20.88 21.06 20.69 20.83 19.94 19,562
Feb 26, 2024 20.70 20.89 20.59 20.83 19.94 18,805
Feb 23, 2024 20.37 20.76 20.30 20.71 19.82 25,824
Feb 22, 2024 20.55 20.55 20.14 20.14 19.28 36,703
Feb 21, 2024 20.59 20.63 20.20 20.20 19.34 21,818
Feb 20, 2024 20.50 20.64 20.50 20.51 19.63 22,592
Feb 16, 2024 20.52 20.83 20.51 20.60 19.72 18,142
Feb 15, 2024 20.70 20.83 20.41 20.68 19.79 16,985
Feb 14, 2024 20.53 20.72 20.37 20.70 19.81 15,750
Feb 13, 2024 20.64 20.79 20.33 20.53 19.65 33,750
Feb 12, 2024 20.60 20.89 20.54 20.89 20.00 19,790
Feb 9, 2024 20.38 20.59 20.15 20.50 19.62 25,514
Feb 8, 2024 20.20 20.40 19.87 20.30 19.43 26,201
Feb 7, 2024 20.80 20.80 20.28 20.28 19.41 74,190
Feb 6, 2024 20.67 20.85 20.62 20.70 19.81 46,540
Feb 5, 2024 20.73 20.85 20.52 20.67 19.79 34,898
Feb 2, 2024 20.82 20.90 20.60 20.73 19.84 35,248
Feb 1, 2024 20.99 21.12 20.42 20.94 20.04 108,298
Jan 31, 2024 21.18 21.32 20.83 20.83 19.94 129,035
Jan 30, 2024 21.30 21.40 21.19 21.37 20.46 16,304
Jan 29, 2024 21.11 21.36 21.11 21.22 20.31 29,829
Jan 26, 2024 21.20 21.43 21.06 21.11 20.21 48,977
Jan 25, 2024 21.00 21.27 20.99 21.22 20.31 46,541
Jan 24, 2024 21.01 21.10 20.87 20.95 20.05 31,751
Jan 23, 2024 20.88 20.98 20.77 20.93 20.03 25,567
Jan 22, 2024 20.73 20.94 20.62 20.84 19.95 41,761
Jan 19, 2024 20.38 20.61 20.27 20.61 19.73 18,579
Jan 18, 2024 20.53 20.61 20.41 20.43 19.56 30,424
Jan 17, 2024 20.53 20.64 20.42 20.44 19.57 30,973
Jan 16, 2024 20.64 20.80 20.60 20.68 19.79 27,906
Jan 12, 2024 20.74 20.84 20.61 20.79 19.90 18,613
Jan 11, 2024 20.48 20.74 20.28 20.61 19.73 28,737
Jan 10, 2024 20.44 20.56 20.37 20.52 19.64 46,498
Jan 9, 2024 20.39 20.71 20.31 20.47 19.59 28,117
Jan 8, 2024 19.82 20.46 19.70 20.41 19.54 50,914
Jan 5, 2024 19.63 19.84 19.60 19.69 18.85 28,812
Jan 4, 2024 19.87 19.98 19.52 19.63 18.79 39,577
Jan 3, 2024 19.87 20.11 19.61 19.75 18.90 41,120
Jan 2, 2024 19.90 20.17 19.72 19.90 19.05 52,705
Dec 29, 2023 20.19 20.34 19.87 19.87 19.02 69,466
Dec 28, 2023 20.29 20.61 20.17 20.30 19.43 51,360
Dec 27, 2023 20.16 20.33 19.87 20.29 19.42 71,128
Dec 26, 2023 19.95 20.18 19.88 20.11 19.25 30,067
Dec 22, 2023 19.85 20.18 19.79 19.85 19.00 45,241
Dec 21, 2023 0.31 Dividend
Dec 21, 2023 19.96 20.51 19.72 19.75 18.90 55,222
Dec 20, 2023 20.56 20.80 20.26 20.37 19.20 54,105
Dec 19, 2023 20.54 20.66 20.44 20.66 19.47 31,757
Dec 18, 2023 20.43 20.87 20.23 20.44 19.26 70,909
Dec 15, 2023 19.93 21.27 19.93 20.43 19.26 126,426
Dec 14, 2023 19.36 20.29 19.15 20.29 19.12 92,914
Dec 13, 2023 18.60 19.17 18.41 19.16 18.06 64,365
Dec 12, 2023 18.18 18.63 18.03 18.61 17.54 66,542
Dec 11, 2023 19.20 19.30 18.03 18.17 17.13 163,057
Dec 8, 2023 19.03 19.20 18.83 19.20 18.10 63,244
Dec 7, 2023 19.56 19.71 19.01 19.04 17.95 35,220
Dec 6, 2023 19.90 19.95 19.38 19.38 18.27 38,373
Dec 5, 2023 19.64 20.05 19.63 19.69 18.56 40,514
Dec 4, 2023 19.65 19.94 19.55 19.63 18.50 62,749
Dec 1, 2023 19.22 20.08 19.22 19.98 18.83 54,563
Nov 30, 2023 19.31 19.83 19.15 19.32 18.21 80,988
Nov 29, 2023 18.82 19.49 18.82 19.41 18.29 41,349
Nov 28, 2023 19.10 19.12 18.73 18.77 17.69 59,146
Nov 27, 2023 18.56 19.19 18.55 19.05 17.95 49,259
Nov 24, 2023 18.28 18.73 18.22 18.41 17.35 27,496
Nov 22, 2023 18.24 18.37 17.78 18.36 17.30 43,683
Nov 21, 2023 18.19 18.65 18.19 18.19 17.14 27,606
Nov 20, 2023 18.51 18.74 18.17 18.38 17.32 52,041
Nov 17, 2023 18.07 18.62 18.05 18.59 17.52 38,330
Nov 16, 2023 17.72 18.32 17.71 18.30 17.25 47,232
Nov 15, 2023 17.94 17.94 17.48 17.60 16.59 36,873
Nov 14, 2023 17.96 18.41 17.75 17.76 16.74 53,713
Nov 13, 2023 17.30 17.66 17.11 17.63 16.62 55,945
Nov 10, 2023 17.15 17.31 17.02 17.23 16.24 25,516
Nov 9, 2023 17.50 17.50 17.02 17.02 16.04 25,908
Nov 8, 2023 17.25 17.54 16.99 17.48 16.47 61,977
Nov 7, 2023 17.41 17.65 17.08 17.54 16.53 36,733
Nov 6, 2023 17.68 17.68 17.31 17.41 16.41 26,235
Nov 3, 2023 17.08 17.82 17.02 17.64 16.63 57,128
Nov 2, 2023 16.21 17.30 16.21 16.93 15.96 73,047
Nov 1, 2023 16.07 16.44 15.72 16.10 15.17 34,476
Oct 31, 2023 15.26 15.99 15.26 15.99 15.07 129,603
Oct 30, 2023 15.49 15.59 15.17 15.20 14.33 46,870
Oct 27, 2023 15.83 15.91 15.24 15.36 14.48 50,239
Oct 26, 2023 15.89 16.20 15.85 15.85 14.94 29,661
Oct 25, 2023 16.25 16.30 15.69 15.81 14.90 35,746
Oct 24, 2023 16.24 16.56 16.10 16.20 15.27 46,888
Oct 23, 2023 16.22 16.48 16.13 16.23 15.30 33,902
Oct 20, 2023 16.33 16.67 15.73 16.47 15.52 43,840
Oct 19, 2023 16.70 16.70 15.96 16.20 15.27 62,997

Related Tickers