Citizens Financial Group Inc (CFG)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.14 | -4.67861827722 | 45.74 | 45.89 | 42.13 | 4187964 | 44.03702901 | CS |
| 4 | -3.43 | -7.29321709547 | 47.03 | 49.25 | 42.13 | 3859697 | 46.07537232 | CS |
| 12 | 2.86 | 7.02012763868 | 40.74 | 49.25 | 39.34 | 4364270 | 44.02588572 | CS |
| 26 | 9 | 26.0115606936 | 34.6 | 49.25 | 34.2 | 4951329 | 41.70904741 | CS |
| 52 | 10.28 | 30.8523409364 | 33.32 | 49.25 | 30.24 | 5104616 | 37.55260207 | CS |
| 156 | -1.08 | -2.41718889884 | 44.68 | 57 | 22.77 | 5533821 | 36.00595833 | CS |
| 260 | 3.03 | 7.46857283707 | 40.57 | 57 | 14.12 | 5330968 | 35.57830118 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 43.45 | 1 | 2.36 | 42.18 | 43.81 | 42.14 | 12934330 |
| 1734651600 | 42.45 | -0.21 | -0.49 | 43.66 | 43.91 | 42.13 | 5508818 |
| 1734565200 | 42.66 | -2.08 | -4.65 | 45.45 | 45.51 | 42.63 | 4573740 |
| 1734478800 | 44.74 | -0.94 | -2.06 | 45.2 | 45.505 | 44.575 | 3078723 |
| 1734392400 | 45.68 | -0.02 | -0.04 | 45.81 | 45.883 | 45.36 | 2945551 |
| 1734133200 | 45.7 | 0.16 | 0.35 | 45.74 | 45.89 | 45.2 | 4832988 |
| 1734046800 | 45.54 | -0.69 | -1.49 | 46.11 | 46.36 | 45.295 | 3878869 |
| 1733960400 | 46.23 | -0.17 | -0.37 | 46.49 | 46.92 | 46.09 | 6510367 |
| 1733874000 | 46.4 | 0.43 | 0.94 | 46.41 | 48.17 | 45.48 | 6742833 |
| 1733787600 | 45.97 | -1.06 | -2.25 | 46.95 | 47.04 | 45.74 | 4460261 |
| 1733528400 | 47.03 | 0.26 | 0.56 | 46.86 | 47.155 | 46.31 | 2616746 |
| 1733442000 | 46.77 | 0.17 | 0.36 | 46.83 | 47.42 | 46.64 | 3578304 |
| 1733355600 | 46.6 | -0.2 | -0.43 | 46.8 | 46.865 | 46.05 | 2762161 |
| 1733269200 | 46.8 | -0.28 | -0.59 | 47.27 | 47.33 | 46.485 | 3541390 |
| 1733182800 | 47.08 | -1.06 | -2.20 | 48.14 | 48.24 | 46.88 | 4490571 |
| 1732917840 | 48.14 | -0.02 | -0.04 | 48.3 | 48.41 | 47.57 | 1977684 |
| 1732750800 | 48.16 | 0.06 | 0.12 | 48.43 | 48.75 | 47.93 | 2120497 |
| 1732664400 | 48.1 | -0.36 | -0.74 | 48.03 | 48.58 | 47.98 | 2527582 |
| 1732578000 | 48.46 | 0.81 | 1.70 | 48.29 | 49.25 | 48 | 4426144 |
| 1732318800 | 47.65 | 0.88 | 1.88 | 47.03 | 47.83 | 46.68 | 2761018 |
| 1732232400 | 46.77 | 0.65 | 1.41 | 46.54 | 47.32 | 46.44 | 3589524 |
| 1732146000 | 46.12 | 0.07 | 0.15 | 46.03 | 46.34 | 45.76 | 2418026 |
| 1732059600 | 46.05 | -0.52 | -1.12 | 45.71 | 46.335 | 45.71 | 3443383 |
| 1731973200 | 46.57 | -0.21 | -0.45 | 46.6 | 46.97 | 46.45 | 4753277 |
| 1731714000 | 46.78 | 0.2 | 0.43 | 46.4 | 46.98 | 46.14 | 3793969 |
| 1731627600 | 46.58 | 0.16 | 0.34 | 46.68 | 47.005 | 46.26 | 2834478 |
| 1731541200 | 46.42 | 0 | 0.00 | 46.76 | 47.48 | 46.29 | 2992828 |
| 1731454800 | 46.42 | -0.06 | -0.13 | 46.14 | 46.88 | 46.14 | 3259615 |
| 1731368400 | 46.48 | 0.67 | 1.46 | 46.35 | 47.21 | 46.255 | 4429696 |
| 1731109200 | 45.81 | -0.22 | -0.48 | 46.3 | 46.35 | 45.58 | 6097549 |
| 1731022800 | 46.03 | -2.28 | -4.72 | 47.81 | 47.91 | 45.81 | 5227275 |
| 1730936400 | 48.31 | 6.09 | 14.42 | 45.38 | 48.35 | 44.76 | 11317150 |
| 1730850000 | 42.22 | 0.63 | 1.51 | 41.71 | 42.46 | 41.59 | 2970976 |
| 1730763600 | 41.59 | -0.23 | -0.55 | 41.82 | 41.88 | 41.21 | 4769549 |
| 1730500800 | 41.82 | -0.3 | -0.71 | 42.3 | 42.94 | 41.805 | 3305592 |
| 1730414400 | 42.12 | -0.58 | -1.36 | 42.49 | 42.94 | 42.095 | 3925349 |
| 1730328000 | 42.7 | 0.46 | 1.09 | 41.72 | 43.04 | 41.66 | 4102165 |
| 1730241600 | 42.24 | -0.5 | -1.17 | 42.5 | 42.85 | 42.085 | 3501325 |
| 1730155200 | 42.74 | 1.23 | 2.96 | 41.96 | 42.84 | 41.81 | 4162097 |
| 1729896000 | 41.51 | -0.23 | -0.55 | 42.28 | 42.29 | 41.4 | 4645469 |
| 1729809600 | 41.74 | 0.3 | 0.72 | 41.6 | 42.01 | 41.22 | 2952016 |
| 1729723200 | 41.44 | -0.17 | -0.41 | 41.29 | 41.68 | 41.085 | 3323243 |
| 1729636800 | 41.61 | 0.55 | 1.34 | 41.04 | 41.745 | 40.76 | 4912330 |
| 1729550400 | 41.06 | -1.41 | -3.32 | 42.26 | 42.605 | 40.93 | 6356865 |
| 1729291200 | 42.47 | 0.34 | 0.81 | 42.33 | 42.57 | 41.8 | 5760323 |
| 1729204800 | 42.13 | -0.28 | -0.66 | 42 | 42.47 | 41.58 | 7436618 |
| 1729118400 | 42.41 | -1.07 | -2.46 | 42.63 | 44.23 | 41.43 | 10866262 |
| 1729032000 | 43.48 | 0.21 | 0.49 | 43.68 | 44.39 | 43.26 | 5514924 |
| 1728945600 | 43.27 | 0.66 | 1.55 | 42.65 | 43.36 | 42.3 | 4090736 |
| 1728686400 | 42.61 | 1.31 | 3.17 | 41.49 | 42.7979 | 41.49 | 4844628 |
| 1728600000 | 41.3 | -0.17 | -0.41 | 41.26 | 41.77 | 41.11 | 3741145 |
| 1728513600 | 41.47 | 0.26 | 0.63 | 41.1 | 41.755 | 41.07 | 3959551 |
| 1728427200 | 41.21 | 0.04 | 0.10 | 41.19 | 41.545 | 41 | 5271582 |
| 1728340800 | 41.17 | -0.01 | -0.02 | 41.32 | 41.7 | 40.83 | 3604044 |
| 1728081600 | 41.18 | 1.15 | 2.87 | 40.53 | 41.38 | 40.53 | 4677876 |
| 1727995200 | 40.03 | -0.02 | -0.05 | 39.98 | 40.065 | 39.34 | 4185592 |
| 1727908800 | 40.05 | 0.13 | 0.33 | 39.7 | 40.43 | 39.61 | 4139335 |
| 1727822400 | 39.92 | -1.15 | -2.80 | 40.59 | 40.82 | 39.5 | 5415197 |
| 1727736000 | 41.07 | 0.27 | 0.66 | 40.79 | 41.205 | 40.43 | 4012466 |
| 1727476800 | 40.8 | 0.28 | 0.69 | 40.74 | 41.1 | 40.38 | 3553641 |
| 1727390400 | 40.52 | 0.28 | 0.70 | 40.66 | 40.81 | 40.265 | 4408207 |
| 1727304000 | 40.24 | -0.52 | -1.28 | 40.7 | 40.84 | 40.1 | 4774292 |
| 1727217600 | 40.76 | -0.3 | -0.73 | 41.11 | 41.49 | 40.495 | 3808205 |
| 1727131200 | 41.06 | -0.59 | -1.42 | 41.73 | 42.025 | 40.94 | 4410208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
