Citizens Financial Group, Inc. (CFG) Historical Stock Data
43.45 ↑1.00 (2.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFG is down -0.43% a day on average. There have been 10 days where Citizens Financial Group, Inc. closed green and 20 days where CFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 42.18 | 43.45 | ↑$1.27 (3.01%) | 42.14 | 43.81 | 12.94M |
| 2024-12-19 | 43.66 | 42.45 | ↓$1.21 (-2.77%) | 42.13 | 43.91 | 5.51M |
| 2024-12-18 | 45.45 | 42.66 | ↓$2.79 (-6.14%) | 42.63 | 45.51 | 4.57M |
| 2024-12-17 | 45.20 | 44.74 | ↓$0.46 (-1.02%) | 44.58 | 45.51 | 3.08M |
| 2024-12-16 | 45.81 | 45.68 | ↓$0.13 (-0.28%) | 45.36 | 45.88 | 2.95M |
| 2024-12-13 | 45.74 | 45.70 | ↓$0.04 (-0.09%) | 45.20 | 45.89 | 4.83M |
| 2024-12-12 | 46.11 | 45.54 | ↓$0.57 (-1.24%) | 45.30 | 46.36 | 3.88M |
| 2024-12-11 | 46.49 | 46.23 | ↓$0.26 (-0.56%) | 46.09 | 46.92 | 6.51M |
| 2024-12-10 | 46.41 | 46.40 | ↓$0.01 (-0.02%) | 45.48 | 48.17 | 6.74M |
| 2024-12-09 | 46.95 | 45.97 | ↓$0.98 (-2.09%) | 45.74 | 47.04 | 4.43M |
| 2024-12-06 | 46.86 | 47.03 | ↑$0.17 (0.36%) | 46.31 | 47.16 | 2.62M |
| 2024-12-05 | 46.83 | 46.77 | ↓$0.06 (-0.13%) | 46.64 | 47.42 | 3.40M |
| 2024-12-04 | 46.80 | 46.60 | ↓$0.20 (-0.43%) | 46.05 | 46.87 | 2.76M |
| 2024-12-03 | 47.27 | 46.80 | ↓$0.47 (-0.99%) | 46.49 | 47.33 | 3.54M |
| 2024-12-02 | 48.14 | 47.08 | ↓$1.06 (-2.20%) | 46.88 | 48.23 | 4.49M |
| 2024-11-29 | 48.30 | 48.14 | ↓$0.16 (-0.33%) | 47.57 | 48.39 | 1.98M |
| 2024-11-27 | 48.43 | 48.16 | ↓$0.27 (-0.56%) | 47.93 | 48.75 | 2.12M |
| 2024-11-26 | 48.30 | 48.10 | ↓$0.20 (-0.41%) | 47.98 | 48.58 | 2.58M |
| 2024-11-25 | 48.04 | 48.46 | ↑$0.42 (0.87%) | 48.00 | 49.25 | 4.46M |
| 2024-11-22 | 47.03 | 47.65 | ↑$0.62 (1.32%) | 46.68 | 47.83 | 2.76M |
| 2024-11-21 | 46.61 | 46.77 | ↑$0.16 (0.34%) | 46.44 | 47.32 | 3.59M |
| 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 |
Create an account or log in to view more rows.
$CFG omg lol
$CFG go to the bathroom
come back to green! I like it!
$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