Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Citizens Financial Group Inc/Ri
(NY:
CFG
)
35.29
+0.88 (+2.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2016
8.978
9.042
8.759
8.781
9,302,417
-0.23(-2.58%)
Feb 26, 2016
8.813
9.183
8.674
9.014
24,567,220
+0.26(+2.92%)
Feb 25, 2016
8.685
8.777
8.599
8.759
14,782,888
+0.08(+0.95%)
Feb 24, 2016
8.676
8.749
8.574
8.676
12,590,603
-0.17(-1.91%)
Feb 23, 2016
9.010
9.046
8.720
8.845
13,542,851
-0.20(-2.17%)
Feb 22, 2016
8.937
9.051
8.877
9.042
10,438,940
+0.26(+2.91%)
Feb 19, 2016
8.727
8.813
8.624
8.786
9,933,442
+0.06(+0.68%)
Feb 18, 2016
8.982
9.046
8.658
8.727
17,476,606
-0.25(-2.75%)
Feb 17, 2016
8.946
9.247
8.882
8.973
20,673,232
+0.13(+1.50%)
Feb 16, 2016
8.745
9.021
8.631
8.841
19,484,686
+0.21(+2.49%)
Feb 12, 2016
8.494
8.626
8.626
8.626
20,498,810
+0.34(+4.13%)
Feb 11, 2016
8.425
8.517
8.238
8.284
18,378,860
-0.33(-3.82%)
Feb 10, 2016
8.964
9.023
8.583
8.612
22,874,954
-0.32(-3.53%)
Feb 09, 2016
8.644
8.955
8.626
8.928
23,019,484
+0.16(+1.82%)
Feb 08, 2016
8.914
9.014
8.654
8.768
22,395,764
-0.30(-3.27%)
Feb 05, 2016
9.252
9.416
9.023
9.065
17,750,732
-0.17(-1.88%)
Feb 04, 2016
9.151
9.384
9.083
9.238
20,251,224
+0.08(+0.90%)
Feb 03, 2016
9.256
9.272
8.791
9.156
31,393,932
-0.07(-0.79%)
Feb 02, 2016
9.366
9.416
9.170
9.229
28,447,370
-0.21(-2.27%)
Feb 01, 2016
9.594
9.634
9.344
9.444
23,365,156
-0.21(-2.21%)
Jan 29, 2016
9.943
9.975
9.657
9.657
208,767,968
-0.22(-2.25%)
Jan 28, 2016
9.771
9.930
9.630
9.880
46,909,376
+0.24(+2.50%)
Jan 27, 2016
9.534
9.821
9.453
9.639
74,672,912
+0.42(+4.53%)
Jan 26, 2016
9.075
9.348
9.075
9.221
35,733,240
+0.23(+2.53%)
Jan 25, 2016
9.444
9.505
8.966
8.994
27,723,966
-0.45(-4.76%)
Jan 22, 2016
9.839
9.907
8.975
9.444
51,011,204
-0.25(-2.58%)
Jan 21, 2016
9.830
9.925
9.600
9.693
21,605,246
-0.12(-1.25%)
Jan 20, 2016
9.939
9.984
9.544
9.816
24,549,070
-0.29(-2.83%)
Jan 19, 2016
10.27
10.32
10.02
10.10
21,551,902
-0.04(-0.40%)
Jan 15, 2016
10.08
10.14
10.14
10.14
28,475,528
-0.26(-2.53%)
Jan 14, 2016
10.61
10.63
10.28
10.41
20,627,018
-0.15(-1.38%)
Jan 13, 2016
10.94
10.97
10.43
10.55
17,775,376
-0.31(-2.84%)
Jan 12, 2016
10.95
10.97
10.72
10.86
15,582,809
+0.00(+0.00%)
Jan 11, 2016
10.99
11.02
10.76
10.86
15,362,170
+0.04(+0.34%)
Jan 08, 2016
11.28
11.31
10.75
10.83
23,288,794
-0.35(-3.13%)
Jan 07, 2016
11.27
11.32
11.04
11.18
10,951,062
-0.31(-2.73%)
Jan 06, 2016
11.50
11.60
11.43
11.49
11,923,833
-0.18(-1.56%)
Jan 05, 2016
11.71
11.79
11.60
11.67
14,059,352
-0.05(-0.46%)
Jan 04, 2016
11.68
11.81
11.57
11.72
12,319,592
-0.18(-1.49%)
Dec 31, 2015
11.92
11.90
11.90
11.90
5,076,428
-0.05(-0.42%)
Dec 30, 2015
12.04
12.12
11.93
11.95
4,539,383
-0.15(-1.20%)
Dec 29, 2015
12.06
12.18
12.04
12.10
6,319,687
+0.10(+0.79%)
Dec 28, 2015
12.02
12.03
11.85
12.00
4,926,314
-0.09(-0.71%)
Dec 24, 2015
12.02
12.09
12.09
12.09
2,360,198
+0.04(+0.30%)
Dec 23, 2015
11.97
12.06
11.89
12.05
8,561,666
+0.12(+1.03%)
Dec 22, 2015
11.89
12.02
11.68
11.93
11,858,011
+0.10(+0.85%)
Dec 21, 2015
11.88
11.97
11.69
11.83
9,127,301
+0.06(+0.50%)
Dec 18, 2015
11.99
12.02
11.74
11.77
22,321,068
-0.26(-2.19%)
Dec 17, 2015
12.23
12.31
12.01
12.03
11,871,700
-0.20(-1.60%)
Dec 16, 2015
12.16
12.28
11.78
12.23
20,337,362
+0.17(+1.39%)
Dec 15, 2015
11.90
12.13
11.83
12.06
11,983,828
+0.37(+3.19%)
Dec 14, 2015
11.70
11.80
11.54
11.69
11,264,249
+0.05(+0.43%)
Dec 11, 2015
11.80
11.89
11.53
11.64
14,305,663
-0.31(-2.62%)
Dec 10, 2015
11.86
12.07
11.83
11.95
7,832,926
+0.09(+0.77%)
Dec 09, 2015
11.97
12.15
11.72
11.86
14,876,349
-0.14(-1.17%)
Dec 08, 2015
11.93
12.07
11.86
12.00
10,246,195
-0.05(-0.38%)
Dec 07, 2015
12.32
12.35
11.98
12.05
11,745,698
-0.28(-2.25%)
Dec 04, 2015
12.13
12.33
12.02
12.32
12,062,423
+0.30(+2.46%)
Dec 03, 2015
12.19
12.20
11.99
12.03
22,074,220
-0.08(-0.64%)
Dec 02, 2015
12.16
12.21
12.02
12.11
22,708,540
+0.06(+0.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.