Citizens Financial Group Inc (CFG) Historical Stock Data
35.52 ↑0.55 (1.57%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CFG is up 0.13% a day on average. There have been 15 days where Citizens Financial Group Inc closed green and 15 days where CFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 34.71 | 35.52 | ↑$0.81 (2.33%) | 34.69 | 35.62 | 4.25M |
| 2024-04-23 | 34.50 | 34.97 | ↑$0.47 (1.36%) | 34.34 | 35.09 | 4.21M |
| 2024-04-22 | 34.07 | 34.55 | ↑$0.48 (1.41%) | 33.84 | 34.58 | 4.89M |
| 2024-04-19 | 33.02 | 33.99 | ↑$0.97 (2.94%) | 32.86 | 34.00 | 8M |
| 2024-04-18 | 33.02 | 32.90 | ↓$0.12 (-0.36%) | 32.66 | 33.43 | 5.07M |
| 2024-04-17 | 33.28 | 33.02 | ↓$0.26 (-0.78%) | 32.63 | 33.70 | 6.68M |
| 2024-04-16 | 32.75 | 32.41 | ↓$0.34 (-1.04%) | 32.06 | 32.86 | 6.22M |
| 2024-04-15 | 33.58 | 33.00 | ↓$0.58 (-1.73%) | 32.67 | 34.12 | 3.85M |
| 2024-04-12 | 33.07 | 33.14 | ↑$0.07 (0.21%) | 32.96 | 33.48 | 3.45M |
| 2024-04-11 | 33.92 | 33.57 | ↓$0.35 (-1.03%) | 33.00 | 34.02 | 4.12M |
| 2024-04-10 | 34.27 | 33.81 | ↓$0.46 (-1.34%) | 33.39 | 34.35 | 5.24M |
| 2024-04-09 | 35.12 | 34.99 | ↓$0.13 (-0.37%) | 34.56 | 35.21 | 3.59M |
| 2024-04-08 | 34.21 | 34.94 | ↑$0.73 (2.13%) | 34.10 | 34.99 | 8.24M |
| 2024-04-05 | 33.93 | 33.98 | ↑$0.05 (0.15%) | 33.78 | 34.23 | 5.62M |
| 2024-04-04 | 35.46 | 34.10 | ↓$1.36 (-3.84%) | 34.09 | 35.63 | 6.66M |
| 2024-04-03 | 35.04 | 34.92 | ↓$0.12 (-0.34%) | 34.77 | 35.52 | 11.09M |
| 2024-04-02 | 35.30 | 35.04 | ↓$0.26 (-0.74%) | 34.65 | 35.37 | 5.17M |
| 2024-04-01 | 36.18 | 35.64 | ↓$0.54 (-1.49%) | 35.59 | 36.38 | 3.91M |
| 2024-03-28 | 35.90 | 36.29 | ↑$0.39 (1.09%) | 35.69 | 36.35 | 3.77M |
| 2024-03-27 | 34.95 | 35.82 | ↑$0.87 (2.49%) | 34.90 | 35.86 | 4.12M |
| 2024-03-26 | 35.62 | 34.82 | ↓$0.80 (-2.25%) | 34.81 | 35.67 | 5.14M |
| 2024-03-25 | 35.18 | 35.29 | ↑$0.11 (0.31%) | 35.16 | 35.76 | 2.45M |
| 2024-03-22 | 35.85 | 35.15 | ↓$0.70 (-1.95%) | 35.15 | 36.18 | 3.93M |
| 2024-03-21 | 35.00 | 35.71 | ↑$0.71 (2.03%) | 34.91 | 36.00 | 4.73M |
| 2024-03-20 | 33.27 | 34.84 | ↑$1.57 (4.72%) | 33.23 | 34.95 | 5.32M |
| 2024-03-19 | 33.55 | 33.52 | ↓$0.03 (-0.09%) | 33.43 | 34.02 | 5.22M |
| 2024-03-18 | 33.53 | 33.68 | ↑$0.15 (0.45%) | 33.07 | 33.74 | 3.79M |
| 2024-03-15 | 32.94 | 33.49 | ↑$0.55 (1.67%) | 32.94 | 33.71 | 20.05M |
| 2024-03-14 | 33.98 | 33.16 | ↓$0.82 (-2.41%) | 32.93 | 34.21 | 7.50M |
| 2024-03-13 | 34.13 | 34.30 | ↑$0.17 (0.50%) | 34.04 | 34.64 | 3.61M |
Create an account or log in to view more rows.
$CFG I blocked some bears and I liked it!
$CFG time will come
$CFG HOLDING LONG AND STRONG!!!
$CFG Holding Strong since January ??????????
$CFG Wish I shorted
$CFG bounce back baby
$CFG don’t be boring today beast
$CFG Price target here?
$CFG every dip gets bought up.
$CFG FYI - leaning bullish