Citizens Financial Group, Inc. (CFG) Historical Stock Data
46.12 ↑0.07 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFG is up 0.28% a day on average. There have been 18 days where Citizens Financial Group, Inc. closed green and 12 days where CFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 46.03 | 46.12 | ↑$0.09 (0.20%) | 45.76 | 46.34 | 2.42M |
| 2024-11-19 | 45.71 | 46.05 | ↑$0.34 (0.74%) | 45.71 | 46.34 | 3.44M |
| 2024-11-18 | 46.60 | 46.57 | ↓$0.03 (-0.06%) | 46.45 | 46.97 | 4.76M |
| 2024-11-15 | 46.40 | 46.78 | ↑$0.38 (0.82%) | 46.14 | 46.98 | 3.79M |
| 2024-11-14 | 46.68 | 46.58 | ↓$0.10 (-0.21%) | 46.26 | 47.01 | 2.84M |
| 2024-11-13 | 46.76 | 46.42 | ↓$0.34 (-0.73%) | 46.29 | 47.48 | 2.99M |
| 2024-11-12 | 46.14 | 46.42 | ↑$0.28 (0.61%) | 46.14 | 46.88 | 3.26M |
| 2024-11-11 | 46.35 | 46.48 | ↑$0.13 (0.28%) | 46.26 | 47.21 | 4.43M |
| 2024-11-08 | 46.30 | 45.81 | ↓$0.49 (-1.06%) | 45.58 | 46.35 | 6.10M |
| 2024-11-07 | 47.82 | 46.03 | ↓$1.79 (-3.74%) | 45.81 | 47.91 | 5.23M |
| 2024-11-06 | 45.08 | 48.31 | ↑$3.23 (7.17%) | 44.76 | 48.35 | 11.58M |
| 2024-11-05 | 41.71 | 42.22 | ↑$0.51 (1.22%) | 41.59 | 42.46 | 2.97M |
| 2024-11-04 | 41.82 | 41.59 | ↓$0.23 (-0.55%) | 41.21 | 41.88 | 4.77M |
| 2024-11-01 | 42.30 | 41.82 | ↓$0.48 (-1.13%) | 41.81 | 42.94 | 3.31M |
| 2024-10-31 | 42.49 | 42.12 | ↓$0.37 (-0.87%) | 42.10 | 42.94 | 3.93M |
| 2024-10-30 | 41.72 | 42.70 | ↑$0.98 (2.35%) | 41.66 | 43.04 | 4.10M |
| 2024-10-29 | 42.50 | 42.24 | ↓$0.26 (-0.61%) | 42.09 | 42.85 | 3.50M |
| 2024-10-28 | 41.96 | 42.74 | ↑$0.78 (1.86%) | 41.81 | 42.84 | 4.16M |
| 2024-10-25 | 42.28 | 41.51 | ↓$0.77 (-1.82%) | 41.40 | 42.29 | 4.65M |
| 2024-10-24 | 41.60 | 41.74 | ↑$0.14 (0.34%) | 41.22 | 42.01 | 2.95M |
| 2024-10-23 | 41.29 | 41.44 | ↑$0.15 (0.36%) | 41.09 | 41.68 | 3.32M |
| 2024-10-22 | 41.04 | 41.61 | ↑$0.57 (1.39%) | 40.76 | 41.75 | 4.90M |
| 2024-10-21 | 42.26 | 41.06 | ↓$1.20 (-2.84%) | 40.93 | 42.61 | 6.36M |
| 2024-10-18 | 42.33 | 42.47 | ↑$0.14 (0.33%) | 41.80 | 42.57 | 5.76M |
| 2024-10-17 | 42.00 | 42.13 | ↑$0.13 (0.31%) | 41.58 | 42.47 | 7.37M |
| 2024-10-16 | 42.33 | 42.41 | ↑$0.08 (0.19%) | 41.43 | 44.23 | 10.87M |
| 2024-10-15 | 43.62 | 43.48 | ↓$0.14 (-0.32%) | 43.26 | 44.39 | 5.53M |
| 2024-10-14 | 42.64 | 43.27 | ↑$0.63 (1.48%) | 42.30 | 43.36 | 4.09M |
| 2024-10-11 | 41.50 | 42.61 | ↑$1.11 (2.67%) | 41.49 | 42.80 | 4.84M |
| 2024-10-10 | 41.26 | 41.30 | ↑$0.04 (0.10%) | 41.11 | 41.77 | 3.74M |
Create an account or log in to view more rows.
$CFG nice!!!
$CFG flow comin
$CFG this will breakout Monday
$CFG come on I wana jump up and down
$CFG just waiting ….
$CFG added
$CFG I blocked some bears and I liked it!
$CFG time will come
$CFG HOLDING LONG AND STRONG!!!
$CFG Holding Strong since January ??????????