Citizens Financial Group Inc (CFG)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 2.03777335984 | 40.24 | 42.41 | 40.24 | 5523451 | 41.36010324 | CS |
| 4 | -2.11 | -4.88765346305 | 43.17 | 43.29 | 38.51 | 5481157 | 41.41537235 | CS |
| 12 | 5.04 | 13.9922265408 | 36.02 | 43.96 | 35.15 | 5620974 | 40.52192069 | CS |
| 26 | 5.88 | 16.7140420694 | 35.18 | 43.96 | 32.06 | 5116092 | 37.73780731 | CS |
| 52 | 14.59 | 55.1190026445 | 26.47 | 43.96 | 22.77 | 5452923 | 33.54107486 | CS |
| 156 | -2.21 | -5.10746475618 | 43.27 | 57 | 22.77 | 5542954 | 36.2801923 | CS |
| 260 | 5.64 | 15.9232072276 | 35.42 | 57 | 14.12 | 5305195 | 35.27648733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 41.06 | -0.59 | -1.42 | 41.73 | 42.025 | 40.94 | 4410208 |
| 1726872000 | 41.65 | -0.56 | -1.33 | 42.03 | 42.04 | 41.385 | 9961163 |
| 1726785600 | 42.21 | 1.49 | 3.66 | 41.69 | 42.41 | 41.05 | 6338499 |
| 1726699200 | 40.72 | 0.18 | 0.44 | 40.49 | 41.56 | 40.31 | 4328734 |
| 1726612800 | 40.54 | -0.06 | -0.15 | 40.72 | 41.41 | 40.34 | 3194819 |
| 1726526400 | 40.6 | 0.51 | 1.27 | 40.24 | 40.8324 | 40.24 | 3794038 |
| 1726267200 | 40.09 | 0.38 | 0.96 | 39.99 | 40.57 | 39.72 | 4406024 |
| 1726180800 | 39.71 | 0.05 | 0.13 | 39.79 | 40.05 | 39.29 | 4846049 |
| 1726094400 | 39.66 | -0.34 | -0.85 | 39.49 | 39.8 | 38.51 | 7186944 |
| 1726008000 | 40 | -1.45 | -3.50 | 41.6 | 41.6 | 39.62 | 8306250 |
| 1725921600 | 41.45 | 0.76 | 1.87 | 41.05 | 41.735 | 40.76 | 5706962 |
| 1725662400 | 40.69 | -0.91 | -2.19 | 41.6 | 42.09 | 40.56 | 4990540 |
| 1725576000 | 41.6 | -0.37 | -0.88 | 42.42 | 42.52 | 41.415 | 5204036 |
| 1725489600 | 41.97 | -0.7 | -1.64 | 42.5 | 42.89 | 41.85 | 4786713 |
| 1725403200 | 42.67 | -0.38 | -0.88 | 42.75 | 43.08 | 42.445 | 4884460 |
| 1725057600 | 43.05 | 0.37 | 0.87 | 42.75 | 43.07 | 42.59 | 5165113 |
| 1724971200 | 42.68 | -0.03 | -0.07 | 42.82 | 43.1011 | 42.21 | 5514043 |
| 1724884800 | 42.71 | 0.44 | 1.04 | 42.27 | 42.9 | 42.16 | 7314067 |
| 1724798400 | 42.27 | -0.44 | -1.03 | 42.56 | 42.72 | 42.215 | 4176430 |
| 1724712000 | 42.71 | -0.18 | -0.42 | 43.17 | 43.29 | 42.66 | 4037097 |
| 1724452800 | 42.89 | 1.51 | 3.65 | 41.77 | 43.3 | 41.55 | 5899928 |
| 1724366400 | 41.38 | 0.25 | 0.61 | 41.18 | 41.78 | 41.11 | 2971585 |
| 1724280000 | 41.13 | -0.08 | -0.19 | 41.5 | 41.61 | 40.725 | 2980044 |
| 1724193600 | 41.21 | -0.39 | -0.94 | 41.37 | 41.57 | 41.115 | 3522069 |
| 1724107200 | 41.6 | 0.37 | 0.90 | 41.2 | 41.62 | 41.08 | 2594553 |
| 1723848000 | 41.23 | 0.64 | 1.58 | 40.59 | 41.3899 | 40.59 | 3916898 |
| 1723761600 | 40.59 | 0.48 | 1.20 | 40.83 | 41.21 | 40.485 | 4645028 |
| 1723675200 | 40.11 | 0.42 | 1.06 | 39.93 | 40.21 | 39.66 | 2671364 |
| 1723588800 | 39.69 | 0.19 | 0.48 | 39.81 | 40.015 | 39.3 | 4490124 |
| 1723502400 | 39.5 | -0.09 | -0.23 | 39.9 | 40.84 | 39.37 | 5377805 |
| 1723243200 | 39.59 | -0.18 | -0.45 | 39.75 | 39.99 | 39.43 | 3248334 |
| 1723156800 | 39.77 | 1.38 | 3.59 | 38.96 | 39.81 | 38.845 | 4651082 |
| 1723070400 | 38.39 | -0.46 | -1.18 | 39.59 | 40.04 | 38.36 | 5941691 |
| 1722984000 | 38.85 | 0.55 | 1.44 | 38.16 | 39.515 | 37.87 | 5405521 |
| 1722897600 | 38.3 | -0.9 | -2.30 | 37.75 | 38.495 | 36.853 | 6805446 |
| 1722638400 | 39.2 | -1.51 | -3.71 | 39.79 | 39.84 | 38.53 | 7859209 |
| 1722552000 | 40.71 | -1.96 | -4.59 | 42.6 | 42.76 | 40.56 | 5432672 |
| 1722465600 | 42.67 | -0.53 | -1.23 | 42.81 | 43.455 | 42.52 | 5602903 |
| 1722379200 | 43.2 | 0.2 | 0.47 | 43.28 | 43.75 | 43.13 | 5767553 |
| 1722292800 | 43 | -0.23 | -0.53 | 43.32 | 43.5 | 42.83 | 8362391 |
| 1722033600 | 43.23 | -0.01 | -0.02 | 43.49 | 43.96 | 43.015 | 5802932 |
| 1721947200 | 43.24 | 1.02 | 2.42 | 42.2 | 43.725 | 42.2 | 9362751 |
| 1721860800 | 42.22 | -0.08 | -0.19 | 42.41 | 43.075 | 42.01 | 7490631 |
| 1721774400 | 42.3 | 0.9 | 2.17 | 41.3 | 42.62 | 41.3 | 8802754 |
| 1721688000 | 41.4 | 0.4 | 0.98 | 40.84 | 41.41 | 40.43 | 6648362 |
| 1721428800 | 41 | 0.25 | 0.61 | 40.57 | 41.16 | 40.33 | 5799070 |
| 1721342400 | 40.75 | -0.17 | -0.42 | 40.72 | 41.94 | 40.485 | 9121489 |
| 1721256000 | 40.92 | 1.32 | 3.33 | 39.02 | 41.365 | 38.88 | 14373072 |
| 1721169600 | 39.6 | 0.94 | 2.43 | 38.8 | 39.68 | 38.71 | 8451648 |
| 1721083200 | 38.66 | 0.46 | 1.20 | 38.62 | 39.16 | 38.34 | 4354480 |
| 1720824000 | 38.2 | 0 | 0.00 | 38.2 | 38.3653 | 37.84 | 3809286 |
| 1720737600 | 38.2 | 1.52 | 4.14 | 37.18 | 38.27 | 37.05 | 6667508 |
| 1720651200 | 36.68 | 0.38 | 1.05 | 36.36 | 36.76 | 36.205 | 4769783 |
| 1720564800 | 36.3 | 0.75 | 2.11 | 35.51 | 36.51 | 35.46 | 5263299 |
| 1720478400 | 35.55 | 0.31 | 0.88 | 35.51 | 35.8 | 35.21 | 5211247 |
| 1720219200 | 35.24 | -0.81 | -2.25 | 35.98 | 36.11 | 35.15 | 6431276 |
| 1720040640 | 36.05 | -0.33 | -0.91 | 36.49 | 36.56 | 35.9 | 2517216 |
| 1719960000 | 36.38 | 0.55 | 1.54 | 35.61 | 36.4 | 35.58 | 4813040 |
| 1719873600 | 35.83 | 1.2 | 3.47 | 36.02 | 36.49 | 35.83 | 4038479 |
| 1719614400 | 34.63 | 0 | 0.00 | 34.63 | 34.63 | 34.63 | 0 |
| 1719528000 | 34.63 | -0.15 | -0.43 | 34.39 | 34.72 | 34.2 | 3865221 |
| 1719441600 | 34.78 | -0.21 | -0.60 | 34.825 | 34.89 | 34.4 | 2782144 |
| 1719355200 | 34.99 | -0.4 | -1.13 | 35.27 | 35.47 | 34.89 | 6662106 |
| 1719268800 | 35.39 | 0.62 | 1.78 | 34.96 | 35.6902 | 34.8 | 3601202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
