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 | 0.52 | 1.31346299571 | 39.59 | 40.84 | 38.36 | 4741807 | 39.32310494 | CS |
| 4 | 1.09 | 2.79343926192 | 39.02 | 43.96 | 36.853 | 6817290 | 41.05147525 | CS |
| 12 | 3.69 | 10.1317957166 | 36.42 | 43.96 | 32.82 | 5624033 | 37.87814288 | CS |
| 26 | 8.93 | 28.6401539448 | 31.18 | 43.96 | 30.295 | 5338218 | 35.81892034 | CS |
| 52 | 9.74 | 32.0711228186 | 30.37 | 43.96 | 22.77 | 5468398 | 32.15032768 | CS |
| 156 | -4.24 | -9.5603156708 | 44.35 | 57 | 22.77 | 5506930 | 36.29166315 | CS |
| 260 | 7.95 | 24.7201492537 | 32.16 | 57 | 14.12 | 5284627 | 35.13337412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009600 | 34.77 | 0.09 | 0.26 | 34.72 | 34.89 | 34.365 | 7307145 |
| 1718923200 | 34.68 | -0.09 | -0.26 | 34.6 | 34.87 | 34.47 | 3691668 |
| 1718750400 | 34.77 | 0.27 | 0.78 | 34.44 | 34.995 | 34.15 | 6284247 |
| 1718664000 | 34.5 | 0.43 | 1.26 | 34.07 | 34.51 | 33.67 | 4934990 |
| 1718404800 | 34.07 | -0.42 | -1.22 | 34.01 | 34.35 | 33.71 | 3156428 |
| 1718318400 | 34.49 | -0.67 | -1.91 | 34.91 | 35.11 | 34.335 | 4897050 |
| 1718232000 | 35.16 | 1.19 | 3.50 | 34.92 | 35.815 | 34.92 | 7205676 |
| 1718145600 | 33.97 | -0.41 | -1.19 | 33.98 | 34.15 | 33.494999 | 6270684 |
| 1718059200 | 34.38 | 0.23 | 0.67 | 33.9 | 34.68 | 32.82 | 12071764 |
| 1717800000 | 34.15 | 0.09 | 0.26 | 33.66 | 34.41 | 33.64 | 3702294 |
| 1717713600 | 34.06 | -0.05 | -0.15 | 34.18 | 34.39 | 33.865 | 3224218 |
| 1717627200 | 34.11 | -0.06 | -0.18 | 34.36 | 34.4 | 33.885 | 3703299 |
| 1717540800 | 34.17 | -0.55 | -1.58 | 34.26 | 34.87 | 34.04 | 5428691 |
| 1717454400 | 34.72 | -0.57 | -1.62 | 35.67 | 35.72 | 34.39 | 3849155 |
| 1717195200 | 35.29 | 0.88 | 2.56 | 34.52 | 35.36 | 34.48 | 7391226 |
| 1717108800 | 34.41 | 0.21 | 0.61 | 34.63 | 34.63 | 34.1 | 3084672 |
| 1717022400 | 34.2 | -0.46 | -1.33 | 34 | 34.24 | 33.585 | 3803148 |
| 1716936000 | 34.66 | -0.69 | -1.95 | 35.4 | 35.55 | 34.48 | 4279820 |
| 1716590400 | 35.35 | 0.23 | 0.65 | 35.25 | 35.5 | 35.14 | 2349500 |
| 1716504000 | 35.12 | -0.79 | -2.20 | 35.98 | 36.05 | 34.96 | 3425804 |
| 1716417600 | 35.91 | -0.66 | -1.80 | 36.42 | 36.605 | 35.89 | 5300658 |
| 1716331200 | 36.57 | 0.08 | 0.22 | 36.4 | 36.8599 | 36.4 | 5488540 |
| 1716244800 | 36.49 | -0.67 | -1.80 | 37.2 | 37.3 | 36.39 | 3816430 |
| 1715985600 | 37.16 | 0.64 | 1.75 | 36.84 | 37.23 | 36.585 | 5027691 |
| 1715899200 | 36.52 | -0.32 | -0.87 | 36.77 | 36.93 | 36.5 | 2046461 |
| 1715812800 | 36.84 | 0.41 | 1.13 | 36.83 | 37.28 | 36.56 | 2783850 |
| 1715726400 | 36.43 | 0.49 | 1.36 | 36.26 | 36.52 | 36.1 | 2070520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
