NYSE - Delayed Quote USD

Citizens Financial Group, Inc. (CFG-PH)

Compare
26.78 -0.07 (-0.26%)
At close: December 13 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 26.86 26.90 26.68 26.78 26.78 28,391
Dec 12, 2024 27.08 27.08 26.85 26.85 26.85 25,844
Dec 11, 2024 27.07 27.17 27.02 27.03 27.03 16,940
Dec 10, 2024 27.08 27.08 26.96 27.05 27.05 20,895
Dec 9, 2024 27.30 27.34 27.00 27.04 27.04 70,861
Dec 6, 2024 27.36 27.36 27.22 27.22 27.22 26,025
Dec 5, 2024 27.20 27.36 27.20 27.27 27.27 23,573
Dec 4, 2024 27.04 27.21 26.99 27.18 27.18 35,662
Dec 3, 2024 27.20 27.20 26.97 26.98 26.98 53,825
Dec 2, 2024 27.22 27.24 27.02 27.20 27.20 21,978
Nov 29, 2024 26.99 27.28 26.89 27.28 27.28 42,743
Nov 27, 2024 26.99 27.08 26.91 26.91 26.91 34,612
Nov 26, 2024 26.95 27.01 26.75 26.83 26.83 40,842
Nov 25, 2024 27.13 27.23 26.87 26.90 26.90 129,281
Nov 22, 2024 27.00 27.09 26.97 26.99 26.99 31,880
Nov 21, 2024 27.03 27.07 26.91 27.00 27.00 39,267
Nov 20, 2024 26.95 27.04 26.85 26.92 26.92 23,278
Nov 19, 2024 27.06 27.14 26.95 26.99 26.99 22,438
Nov 18, 2024 26.98 27.25 26.98 27.04 27.04 23,956
Nov 15, 2024 27.13 27.13 27.00 27.05 27.05 23,764
Nov 14, 2024 27.28 27.28 27.11 27.13 27.13 191,344
Nov 13, 2024 27.42 27.42 27.20 27.21 27.21 31,672
Nov 12, 2024 27.38 27.47 27.15 27.24 27.24 31,991
Nov 11, 2024 27.51 27.60 27.31 27.39 27.39 22,397
Nov 8, 2024 27.50 27.69 27.49 27.54 27.54 30,911
Nov 7, 2024 27.41 27.52 27.31 27.42 27.42 25,494
Nov 6, 2024 27.26 27.48 27.15 27.34 27.34 36,945
Nov 5, 2024 27.29 27.50 27.23 27.41 27.41 31,175
Nov 4, 2024 27.01 27.37 27.01 27.28 27.28 219,867
Nov 1, 2024 27.19 27.24 26.95 26.96 26.96 35,402
Oct 31, 2024 27.19 27.25 27.09 27.10 27.10 81,792
Oct 30, 2024 27.20 27.32 27.14 27.14 27.14 24,209
Oct 29, 2024 27.06 27.24 26.95 27.12 27.12 33,169
Oct 28, 2024 27.23 27.23 27.13 27.15 27.15 23,479
Oct 25, 2024 27.25 27.28 27.05 27.13 27.13 19,904
Oct 24, 2024 27.19 27.28 27.10 27.12 27.12 41,872
Oct 23, 2024 27.13 27.18 27.00 27.11 27.11 26,636
Oct 22, 2024 27.21 27.21 27.01 27.17 27.17 37,673
Oct 21, 2024 27.30 27.37 27.02 27.10 27.10 36,119
Oct 18, 2024 27.45 27.49 27.32 27.32 27.32 19,070
Oct 17, 2024 27.42 27.42 27.26 27.36 27.36 23,023
Oct 16, 2024 27.44 27.48 27.35 27.40 27.40 23,396
Oct 15, 2024 27.40 27.52 27.31 27.37 27.37 65,906
Oct 14, 2024 27.33 27.45 27.24 27.40 27.40 34,604
Oct 11, 2024 27.14 27.37 27.14 27.30 27.30 41,522
Oct 10, 2024 27.21 27.21 27.07 27.19 27.19 25,059
Oct 9, 2024 27.21 27.36 27.10 27.12 27.12 75,845
Oct 8, 2024 27.04 27.22 27.04 27.17 27.17 23,435
Oct 7, 2024 27.15 27.15 26.98 27.04 27.04 47,370
Oct 4, 2024 27.10 27.20 27.07 27.14 27.14 35,697
Oct 3, 2024 26.99 27.28 26.99 27.10 27.10 51,080
Oct 2, 2024 26.98 27.05 26.95 26.96 26.96 35,464
Oct 1, 2024 27.00 27.08 26.92 26.96 26.96 101,143
Sep 30, 2024 26.73 27.03 26.70 27.02 27.02 514,193
Sep 27, 2024 26.56 26.81 26.56 26.69 26.69 125,912
Sep 26, 2024 26.46 26.67 26.45 26.60 26.60 77,925
Sep 25, 2024 26.30 26.40 26.28 26.39 26.39 88,103
Sep 24, 2024 26.27 26.29 26.21 26.29 26.29 31,197
Sep 23, 2024 26.35 26.39 26.27 26.29 26.29 41,215
Sep 20, 2024 0.68 Dividend
Sep 20, 2024 26.31 26.41 26.29 26.33 26.33 64,852
Sep 19, 2024 26.96 27.02 26.81 26.95 26.27 73,076
Sep 18, 2024 26.78 26.92 26.78 26.85 26.17 68,783
Sep 17, 2024 26.87 27.07 26.72 26.74 26.06 44,747
Sep 16, 2024 26.90 26.90 26.55 26.80 26.12 115,277
Sep 13, 2024 26.75 26.83 26.71 26.80 26.12 47,556
Sep 12, 2024 26.79 26.79 26.67 26.71 26.03 31,633
Sep 11, 2024 26.73 26.76 26.65 26.67 26.00 24,384
Sep 10, 2024 26.79 26.79 26.66 26.66 25.99 32,211
Sep 9, 2024 26.80 26.80 26.67 26.75 26.07 74,986
Sep 6, 2024 26.80 26.82 26.65 26.75 26.08 32,497
Sep 5, 2024 26.68 26.72 26.59 26.70 26.03 81,278
Sep 4, 2024 26.51 26.77 26.41 26.60 25.93 132,080
Sep 3, 2024 26.54 26.54 26.36 26.36 25.69 41,572
Aug 30, 2024 26.50 26.56 26.37 26.44 25.77 35,345
Aug 29, 2024 26.53 26.56 26.36 26.40 25.73 35,794
Aug 28, 2024 26.55 26.57 26.45 26.50 25.83 57,240
Aug 27, 2024 26.48 26.52 26.44 26.48 25.81 34,725
Aug 26, 2024 26.50 26.53 26.40 26.45 25.78 31,845
Aug 23, 2024 26.43 26.57 26.36 26.50 25.83 33,392
Aug 22, 2024 26.43 26.43 26.29 26.32 25.65 25,703
Aug 21, 2024 26.39 26.39 26.31 26.35 25.68 20,789
Aug 20, 2024 26.28 26.34 26.13 26.33 25.66 35,446
Aug 19, 2024 26.18 26.35 26.16 26.26 25.60 55,897
Aug 16, 2024 26.09 26.23 26.06 26.18 25.52 33,310
Aug 15, 2024 26.10 26.17 25.97 26.02 25.36 46,115
Aug 14, 2024 25.95 26.26 25.95 26.05 25.39 55,075
Aug 13, 2024 25.76 25.92 25.70 25.86 25.21 31,847
Aug 12, 2024 25.82 25.82 25.63 25.63 24.98 39,934
Aug 9, 2024 25.68 25.79 25.65 25.78 25.13 59,084
Aug 8, 2024 25.66 25.76 25.58 25.64 24.99 54,308
Aug 7, 2024 25.79 25.81 25.55 25.61 24.96 55,318
Aug 6, 2024 25.59 25.79 25.48 25.64 24.99 53,504
Aug 5, 2024 25.64 25.65 25.13 25.38 24.74 124,696
Aug 2, 2024 25.79 25.90 25.72 25.90 25.25 169,649
Aug 1, 2024 25.64 25.86 25.63 25.79 25.14 155,726
Jul 31, 2024 25.83 25.84 25.56 25.56 24.91 169,580
Jul 30, 2024 25.82 25.90 25.65 25.75 25.10 62,316
Jul 29, 2024 25.92 26.00 25.75 25.81 25.16 70,847
Jul 26, 2024 26.06 26.17 25.85 25.90 25.25 82,608
Jul 25, 2024 26.16 26.25 26.05 26.06 25.40 48,254
Jul 24, 2024 26.25 26.25 26.06 26.13 25.47 37,519
Jul 23, 2024 26.25 26.39 26.15 26.20 25.54 137,508
Jul 22, 2024 26.32 26.45 26.24 26.24 25.58 39,209
Jul 19, 2024 26.45 26.52 26.29 26.29 25.63 68,848
Jul 18, 2024 26.35 26.45 26.25 26.45 25.78 47,366
Jul 17, 2024 26.50 26.52 26.21 26.38 25.71 53,712
Jul 16, 2024 26.49 26.50 26.43 26.46 25.79 58,257
Jul 15, 2024 26.57 26.57 26.43 26.43 25.76 59,006
Jul 12, 2024 26.49 26.50 26.43 26.45 25.78 36,427
Jul 11, 2024 26.26 26.51 26.25 26.41 25.74 53,378
Jul 10, 2024 26.35 26.40 26.18 26.25 25.59 188,188
Jul 9, 2024 26.44 26.44 26.25 26.30 25.64 106,549
Jul 8, 2024 26.32 26.44 26.32 26.41 25.74 111,075
Jul 5, 2024 26.44 26.48 26.35 26.39 25.72 26,544
Jul 3, 2024 26.51 26.51 26.38 26.39 25.72 57,612
Jul 2, 2024 26.54 26.54 26.32 26.45 25.78 120,484
Jul 1, 2024 26.40 26.54 26.35 26.40 25.73 319,894
Jun 28, 2024 26.47 26.49 26.36 26.45 25.78 2,459,166
Jun 27, 2024 26.44 26.46 26.36 26.39 25.72 251,942
Jun 26, 2024 26.38 26.48 26.35 26.43 25.76 698,410
Jun 25, 2024 26.25 26.49 26.10 26.33 25.66 160,705
Jun 24, 2024 26.00 26.20 25.96 26.19 25.53 144,615
Jun 21, 2024 26.00 26.02 25.97 26.00 25.34 63,088
Jun 20, 2024 25.99 26.13 25.85 26.02 25.36 182,008
Jun 18, 2024 25.90 26.04 25.78 25.96 25.30 163,103
Jun 17, 2024 25.88 25.96 25.73 25.90 25.25 166,182
Jun 14, 2024 25.89 25.92 25.76 25.88 25.23 69,988
Jun 13, 2024 25.90 25.93 25.65 25.89 25.24 95,726
Jun 12, 2024 25.60 25.75 25.54 25.73 25.08 124,169
Jun 11, 2024 25.61 25.61 25.45 25.52 24.87 252,195
Jun 10, 2024 25.57 25.60 25.47 25.56 24.91 203,620
Jun 7, 2024 25.50 25.60 25.45 25.52 24.87 173,836
Jun 6, 2024 25.58 25.60 25.45 25.55 24.91 229,676
Jun 5, 2024 25.44 25.50 25.34 25.49 24.85 290,933
Jun 4, 2024 25.26 25.44 25.26 25.41 24.77 314,989
Jun 3, 2024 25.09 25.32 25.07 25.31 24.67 387,508
May 31, 2024 25.09 25.09 25.01 25.05 24.42 678,390
May 30, 2024 25.07 25.07 24.97 25.03 24.40 958,445
May 29, 2024 25.02 25.10 24.96 25.01 24.38 945,633
May 28, 2024 25.15 25.18 25.03 25.03 24.40 195,062
May 24, 2024 25.12 26.15 25.07 25.12 24.49 247,913
May 23, 2024 25.18 25.18 25.06 25.09 24.46 282,060
May 22, 2024 25.09 25.25 24.98 25.15 24.51 960,021
May 21, 2024 25.14 25.14 24.95 25.07 24.44 1,987,314
May 20, 2024 25.25 25.25 25.10 25.14 24.50 547,245
May 17, 2024 25.10 25.21 25.10 25.19 24.55 4,762,072

Related Tickers

MTB-PJ M&T Bank Corporation
26.76
-0.22%
 
TFC-PR Truist Financial Corporation
19.86
-1.49%
 
RF-PC Regions Financial Corporation
24.41
+0.66%
 
MTB-PH M&T Bank Corporation
24.99
+0.04%
 
BWBBP Bridgewater Bancshares, Inc.
19.03
-1.17%
 
MBINL Merchants Bancorp
25.65
+0.26%
 
BOH-PB Bank of Hawaii Corp
26.49
+0.26%
 
HBANP Huntington Bancshares Incorporated
18.57
-1.49%
 
USB-PS U.S. Bancorp
20.82
-0.48%
 
USB-PR U.S. Bancorp
18.16
-0.38%