Citizens Financial Group Inc (CFG-E)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 20.65 | 0.17 | 0.83 | 20.54 | 20.69 | 20.5 | 22525 |
| 1732146000 | 20.48 | -0.24 | -1.16 | 20.55 | 20.69 | 20.41 | 24159 |
| 1732059600 | 20.72 | -0.29 | -1.38 | 21.1781 | 21.1781 | 20.71 | 26696 |
| 1731973200 | 21.01 | -0.17 | -0.80 | 20.98 | 21.1787 | 20.6 | 48357 |
| 1731714000 | 21.18 | 0.13 | 0.62 | 21.07 | 21.19 | 20.95 | 23594 |
| 1731627600 | 21.05 | -0.07 | -0.33 | 21.2725 | 21.3375 | 21.0216 | 25185 |
| 1731541200 | 21.12 | -0.16 | -0.75 | 21.37 | 21.37 | 21.0514 | 42784 |
| 1731454800 | 21.28 | -0.29 | -1.34 | 21.5 | 21.79 | 21.28 | 30829 |
| 1731368400 | 21.57 | -0.28 | -1.28 | 21.82 | 21.925 | 21.37 | 26375 |
| 1731109200 | 21.85 | 0.24 | 1.11 | 21.8 | 21.94 | 21.73 | 24570 |
| 1731022800 | 21.61 | 0.09 | 0.42 | 21.76 | 21.77 | 21.55 | 13110 |
| 1730936400 | 21.52 | -0.26 | -1.19 | 21.59 | 21.69 | 21.46 | 23827 |
| 1730850000 | 21.78 | 0.34 | 1.59 | 21.45 | 21.8 | 21.4024 | 27017 |
| 1730763600 | 21.44 | 0.29 | 1.37 | 21.19 | 21.62 | 21.12 | 24752 |
| 1730500800 | 21.15 | -0.2 | -0.94 | 21.4 | 21.51 | 21.1428 | 16635 |
| 1730414400 | 21.35 | -0.3 | -1.39 | 21.66 | 21.66 | 21.24 | 98879 |
| 1730328000 | 21.65 | -0.01 | -0.05 | 21.88 | 21.94 | 21.65 | 21029 |
| 1730241600 | 21.66 | -0.1 | -0.46 | 21.5907 | 21.73 | 21.5 | 16111 |
| 1730155200 | 21.76 | -0.04 | -0.18 | 21.86 | 21.86 | 21.71 | 17649 |
| 1729896000 | 21.8 | 0.12 | 0.55 | 21.8 | 21.8696 | 21.7 | 44552 |
| 1729809600 | 21.68 | -0.03 | -0.14 | 21.75 | 21.8199 | 21.62 | 14885 |
| 1729723200 | 21.71 | -0.29 | -1.32 | 21.96 | 21.96 | 21.65 | 21408 |
| 1729636800 | 22 | 0.05 | 0.22 | 22.03 | 22.1299 | 21.8 | 29828 |
| 1729550400 | 21.9515 | -0.45 | -2.00 | 22.38 | 22.4364 | 21.8 | 40742 |
| 1729291200 | 22.4 | -0.13 | -0.58 | 22.55 | 22.5794 | 22.4 | 17817 |
| 1729204800 | 22.53 | 0.01 | 0.04 | 22.5 | 22.67 | 22.4073 | 19222 |
| 1729118400 | 22.52 | 0.17 | 0.76 | 22.47 | 22.68 | 22.42 | 20847 |
| 1729032000 | 22.35 | 0.12 | 0.54 | 22.3 | 22.61 | 22.2647 | 23614 |
| 1728945600 | 22.23 | 0.08 | 0.36 | 22.02 | 22.3602 | 22.02 | 21330 |
| 1728686400 | 22.15 | 0.39 | 1.79 | 21.83 | 22.165 | 21.76 | 17136 |
| 1728600000 | 21.76 | -0.13 | -0.59 | 22.0373 | 22.0373 | 21.76 | 14576 |
| 1728513600 | 21.89 | -0.28 | -1.26 | 22.15 | 22.3899 | 21.89 | 38563 |
| 1728427200 | 22.17 | 0.18 | 0.82 | 21.9965 | 22.26 | 21.9965 | 13221 |
| 1728340800 | 21.99 | -0.31 | -1.39 | 22.31 | 22.36 | 21.96 | 36655 |
| 1728081600 | 22.3 | -0.25 | -1.11 | 22.58 | 22.58 | 22.3 | 25561 |
| 1727995200 | 22.55 | -0.17 | -0.75 | 22.72 | 22.84 | 22.55 | 26182 |
| 1727908800 | 22.72 | 0.06 | 0.26 | 22.67 | 22.83 | 22.57 | 24618 |
| 1727822400 | 22.66 | -0.08 | -0.35 | 22.8 | 22.8 | 22.52 | 25697 |
| 1727735520 | 22.74 | -0.09 | -0.39 | 22.92 | 22.96 | 22.47 | 36397 |
| 1727476800 | 22.83 | -0.18 | -0.78 | 23.01 | 23.19 | 22.83 | 35349 |
| 1727390400 | 23.01 | 0.04 | 0.17 | 23.07 | 23.15 | 22.9116 | 16744 |
| 1727304000 | 22.97 | 0.01 | 0.05 | 22.96 | 23.05 | 22.9104 | 11405 |
| 1727217600 | 22.9588 | 0.06 | 0.26 | 22.99 | 22.99 | 22.7501 | 25896 |
| 1727131200 | 22.9 | -0.08 | -0.35 | 23.07 | 23.0835 | 22.82 | 41069 |
| 1726872000 | 22.98 | -0.4 | -1.71 | 23.07 | 23.07 | 22.8 | 29348 |
| 1726785600 | 23.38 | 0.42 | 1.83 | 23.08 | 23.38 | 23.05 | 32514 |
| 1726699200 | 22.96 | 0 | 0.00 | 22.955 | 23.22 | 22.9 | 21164 |
| 1726612800 | 22.96 | 0.03 | 0.13 | 22.9291 | 23.05 | 22.8817 | 25065 |
| 1726526400 | 22.93 | 0.21 | 0.92 | 22.77 | 22.95 | 22.65 | 32733 |
| 1726267200 | 22.72 | 0.21 | 0.93 | 22.58 | 22.72 | 22.22 | 18258 |
| 1726180800 | 22.51 | 0.19 | 0.85 | 22.23 | 22.51 | 22.23 | 27171 |
| 1726094400 | 22.32 | 0.17 | 0.77 | 22.18 | 22.36 | 22.0401 | 25953 |
| 1726008000 | 22.15 | 0.1 | 0.45 | 22.09 | 22.2 | 21.9 | 32957 |
| 1725921600 | 22.05 | 0.25 | 1.15 | 21.8 | 22.05 | 21.8 | 19472 |
| 1725662400 | 21.8 | -0.27 | -1.22 | 22.04 | 22.04 | 21.71 | 36584 |
| 1725576000 | 22.07 | 0.15 | 0.68 | 21.855 | 22.07 | 21.79 | 38689 |
| 1725489600 | 21.92 | 0.38 | 1.74 | 21.61 | 21.96 | 21.555 | 23411 |
| 1725403200 | 21.545 | 0.11 | 0.49 | 21.68 | 21.68 | 21.5009 | 17375 |
| 1725057600 | 21.44 | -0.21 | -0.97 | 21.79 | 21.79 | 21.4 | 48511 |
| 1724971200 | 21.65 | 0.18 | 0.86 | 21.39 | 21.7041 | 21.39 | 50433 |
| 1724884800 | 21.465 | 0.09 | 0.40 | 21.42 | 21.6 | 21.4101 | 18524 |
| 1724798400 | 21.38 | 0.07 | 0.33 | 21.23 | 21.38 | 21.23 | 16771 |
| 1724712000 | 21.31 | 0.09 | 0.42 | 21.27 | 21.44 | 21.19 | 58073 |
| 1724452800 | 21.22 | 0.4 | 1.92 | 21.06 | 21.22 | 20.95 | 33234 |
| 1724366400 | 20.82 | -0.18 | -0.86 | 20.97 | 21.09 | 20.82 | 21830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
