CFG
Citizens Financial Group, Inc. CFG
$72.39
-2.01
(-2.70%)
Extended · +1.33σ
Price alert —
Loading…
Sign in to get a one-time email the moment CFG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $73.89 | $74.16 | $71.83 | $72.39 | 6.6M |
| 2026-07-16 | $73.80 | $74.70 | $72.33 | $74.40 | 9.8M |
| 2026-07-15 | $70.60 | $71.22 | $70.34 | $71.12 | 5.1M |
| 2026-07-14 | $70.77 | $71.39 | $69.65 | $70.32 | 4.9M |
| 2026-07-13 | $70.49 | $70.70 | $69.54 | $70.36 | 4.1M |
| 2026-07-10 | $70.23 | $70.67 | $69.74 | $70.34 | 3.7M |
| 2026-07-09 | $69.07 | $70.16 | $68.83 | $69.86 | 5.1M |
| 2026-07-08 | $70.84 | $70.84 | $67.96 | $68.56 | 9.0M |
| 2026-07-07 | $72.94 | $72.94 | $71.60 | $71.78 | 5.8M |
| 2026-07-06 | $70.35 | $72.12 | $70.35 | $72.11 | 4.7M |
| 2026-07-02 | $72.46 | $72.46 | $70.46 | $70.98 | 5.1M |
| 2026-07-01 | $69.58 | $72.15 | $69.51 | $71.82 | 5.7M |
| 2026-06-30 | $70.18 | $70.29 | $69.49 | $70.07 | 4.7M |
| 2026-06-29 | $70.09 | $70.79 | $69.96 | $70.43 | 3.3M |
| 2026-06-26 | $70.99 | $71.03 | $69.75 | $70.40 | 4.7M |
| 2026-06-25 | $69.80 | $71.21 | $69.80 | $70.66 | 5.1M |
| 2026-06-24 | $69.10 | $69.95 | $69.00 | $69.46 | 4.4M |
| 2026-06-23 | $67.75 | $69.08 | $67.46 | $68.99 | 4.4M |
| 2026-06-22 | $67.49 | $68.58 | $67.16 | $67.99 | 3.6M |
| 2026-06-18 | $67.15 | $67.76 | $66.78 | $67.08 | 7.9M |
| 2026-06-17 | $67.27 | $68.30 | $66.42 | $66.78 | 4.9M |
| 2026-06-16 | $66.98 | $67.64 | $66.71 | $67.27 | 4.5M |
| 2026-06-15 | $68.69 | $68.75 | $66.53 | $66.65 | 4.4M |
| 2026-06-12 | $67.45 | $67.88 | $66.88 | $67.65 | 4.1M |
| 2026-06-11 | $65.26 | $66.58 | $65.05 | $66.51 | 3.9M |
| 2026-06-10 | $65.81 | $66.86 | $64.93 | $64.96 | 5.3M |
| 2026-06-09 | $64.90 | $66.06 | $64.54 | $65.67 | 5.2M |
| 2026-06-08 | $64.31 | $64.95 | $63.78 | $64.35 | 4.4M |
| 2026-06-05 | $63.94 | $64.57 | $63.59 | $63.98 | 3.7M |
| 2026-06-04 | $62.30 | $63.94 | $62.16 | $63.90 | 5.2M |
| 2026-06-03 | $62.01 | $62.21 | $61.21 | $61.53 | 3.3M |
| 2026-06-02 | $60.67 | $62.44 | $60.56 | $62.31 | 5.8M |
| 2026-06-01 | $61.25 | $61.50 | $60.28 | $60.78 | 5.4M |
| 2026-05-29 | $61.03 | $62.52 | $61.03 | $62.26 | 8.6M |
| 2026-05-28 | $63.70 | $63.70 | $61.87 | $62.41 | 4.8M |
| 2026-05-27 | $63.67 | $63.97 | $62.85 | $63.08 | 2.2M |
| 2026-05-26 | $63.24 | $64.03 | $63.10 | $63.65 | 3.6M |
| 2026-05-22 | $62.77 | $63.40 | $62.62 | $62.89 | 2.7M |
| 2026-05-21 | $62.44 | $62.98 | $62.05 | $62.78 | 3.0M |
| 2026-05-20 | $61.83 | $63.02 | $60.96 | $62.83 | 3.6M |
| 2026-05-19 | $61.19 | $61.63 | $60.18 | $61.33 | 4.0M |
| 2026-05-18 | $61.05 | $61.64 | $60.88 | $61.16 | 3.2M |
| 2026-05-15 | $61.14 | $61.36 | $59.74 | $60.86 | 4.2M |
| 2026-05-14 | $60.83 | $61.74 | $60.83 | $61.18 | 2.4M |
| 2026-05-13 | $61.79 | $62.36 | $60.35 | $60.43 | 3.3M |
| 2026-05-12 | $62.16 | $62.44 | $61.13 | $61.95 | 4.1M |
| 2026-05-11 | $64.29 | $64.29 | $61.95 | $62.16 | 5.5M |
| 2026-05-08 | $64.52 | $64.88 | $63.38 | $63.73 | 3.7M |
| 2026-05-07 | $65.53 | $66.00 | $64.14 | $64.22 | 4.7M |
| 2026-05-06 | $64.90 | $65.93 | $64.90 | $65.62 | 5.2M |
| 2026-05-05 | $63.77 | $64.71 | $63.45 | $64.36 | 3.7M |
| 2026-05-04 | $63.96 | $64.36 | $63.34 | $63.56 | 3.2M |
| 2026-05-01 | $64.75 | $65.15 | $64.14 | $64.42 | 2.6M |
| 2026-04-30 | $63.82 | $65.28 | $63.39 | $65.05 | 4.0M |
| 2026-04-29 | $65.29 | $65.55 | $64.19 | $64.40 | 3.2M |
| 2026-04-28 | $65.45 | $65.85 | $64.55 | $64.99 | 4.7M |
| 2026-04-27 | $64.36 | $65.09 | $63.98 | $64.78 | 3.1M |
| 2026-04-24 | $65.21 | $65.21 | $63.62 | $63.79 | 3.8M |
| 2026-04-23 | $65.39 | $65.76 | $64.07 | $65.17 | 4.8M |
| 2026-04-22 | $65.85 | $66.14 | $64.94 | $65.16 | 6.0M |
| 2026-04-21 | $66.00 | $66.85 | $65.07 | $65.30 | 5.6M |
| 2026-04-20 | $64.01 | $65.89 | $64.01 | $65.76 | 4.8M |
| 2026-04-17 | $65.12 | $66.06 | $64.20 | $64.45 | 9.6M |
| 2026-04-16 | $64.00 | $65.36 | $63.95 | $64.41 | 7.5M |
| 2026-04-15 | $65.02 | $65.65 | $64.32 | $65.19 | 4.8M |
| 2026-04-14 | $64.70 | $65.21 | $64.11 | $64.87 | 4.5M |
| 2026-04-13 | $63.62 | $64.80 | $63.29 | $64.76 | 3.5M |
| 2026-04-10 | $64.89 | $64.93 | $64.11 | $64.17 | 4.0M |
| 2026-04-09 | $63.46 | $65.27 | $63.46 | $64.97 | 4.7M |
| 2026-04-08 | $63.70 | $64.20 | $63.21 | $63.78 | 5.5M |
| 2026-04-07 | $61.03 | $61.75 | $60.93 | $61.60 | 4.1M |
| 2026-04-06 | $60.93 | $61.46 | $60.63 | $61.41 | 2.7M |
| 2026-04-02 | $59.47 | $61.05 | $59.00 | $60.99 | 3.8M |
| 2026-04-01 | $60.85 | $61.48 | $60.38 | $60.57 | 5.6M |
| 2026-03-31 | $58.60 | $60.22 | $58.03 | $59.97 | 6.2M |
| 2026-03-30 | $58.11 | $58.18 | $57.12 | $57.45 | 3.1M |
| 2026-03-27 | $58.12 | $58.19 | $57.29 | $57.78 | 4.6M |
| 2026-03-26 | $58.81 | $59.36 | $58.33 | $58.56 | 3.6M |
| 2026-03-25 | $59.61 | $60.17 | $58.57 | $59.42 | 3.7M |
| 2026-03-24 | $57.32 | $59.40 | $57.32 | $58.94 | 5.1M |
| 2026-03-23 | $58.72 | $59.12 | $57.92 | $57.98 | 3.5M |
| 2026-03-20 | $57.07 | $57.41 | $56.32 | $57.02 | 9.1M |
| 2026-03-19 | $56.21 | $57.35 | $55.75 | $57.05 | 4.4M |
| 2026-03-18 | $57.00 | $57.75 | $56.31 | $56.63 | 4.1M |
| 2026-03-17 | $57.19 | $57.49 | $56.61 | $57.09 | 2.9M |
| 2026-03-16 | $56.44 | $57.06 | $56.15 | $56.36 | 4.0M |
| 2026-03-13 | $57.26 | $57.59 | $55.49 | $55.64 | 4.6M |
| 2026-03-12 | $57.00 | $57.88 | $56.66 | $56.94 | 5.4M |
| 2026-03-11 | $58.59 | $58.91 | $57.49 | $58.51 | 4.9M |
| 2026-03-10 | $58.40 | $59.83 | $57.44 | $58.89 | 5.7M |
| 2026-03-09 | $57.71 | $58.31 | $55.76 | $58.31 | 7.0M |
| 2026-03-06 | $57.75 | $58.27 | $56.50 | $58.04 | 6.5M |
| 2026-03-05 | $59.42 | $60.20 | $58.80 | $59.54 | 5.3M |
| 2026-03-04 | $60.06 | $60.55 | $59.28 | $60.20 | 5.3M |
| 2026-03-03 | $59.44 | $60.27 | $58.59 | $59.68 | 6.8M |
| 2026-03-02 | $59.15 | $61.40 | $58.61 | $61.09 | 6.3M |
| 2026-02-27 | $62.76 | $62.76 | $59.47 | $60.19 | 9.7M |
| 2026-02-26 | $63.30 | $64.46 | $63.15 | $63.86 | 6.0M |
| 2026-02-25 | $62.89 | $63.39 | $62.35 | $63.06 | 4.1M |
| 2026-02-24 | $62.05 | $62.70 | $61.30 | $62.07 | 3.1M |
| 2026-02-23 | $65.00 | $65.43 | $61.95 | $62.49 | 5.2M |
| 2026-02-20 | $64.50 | $65.38 | $63.97 | $65.29 | 6.2M |
| 2026-02-19 | $64.61 | $64.90 | $63.66 | $64.59 | 4.0M |
| 2026-02-18 | $64.50 | $65.64 | $64.40 | $65.04 | 5.1M |
| 2026-02-17 | $64.91 | $66.29 | $64.32 | $64.39 | 4.4M |
| 2026-02-13 | $64.24 | $65.30 | $63.58 | $65.10 | 3.6M |
| 2026-02-12 | $67.40 | $67.76 | $63.91 | $64.78 | 7.0M |
| 2026-02-11 | $68.12 | $68.79 | $66.10 | $66.86 | 5.5M |
| 2026-02-10 | $67.47 | $68.78 | $66.87 | $67.55 | 5.5M |
| 2026-02-09 | $67.60 | $68.66 | $67.60 | $67.70 | 5.0M |
| 2026-02-06 | $67.51 | $68.36 | $67.19 | $68.12 | 5.0M |
| 2026-02-05 | $66.00 | $66.79 | $65.46 | $66.62 | 5.3M |
| 2026-02-04 | $65.85 | $67.50 | $65.85 | $66.60 | 6.8M |
| 2026-02-03 | $65.24 | $66.18 | $64.64 | $65.97 | 6.8M |
| 2026-02-02 | $63.02 | $64.99 | $62.71 | $64.86 | 5.2M |
| 2026-01-30 | $63.08 | $63.76 | $62.60 | $62.98 | 6.7M |
| 2026-01-29 | $63.38 | $64.13 | $62.64 | $63.49 | 4.4M |
| 2026-01-28 | $63.44 | $63.60 | $62.54 | $62.92 | 4.0M |
| 2026-01-27 | $62.93 | $63.47 | $62.54 | $63.42 | 3.6M |
| 2026-01-26 | $62.83 | $63.34 | $62.25 | $62.52 | 5.1M |
| 2026-01-23 | $63.88 | $63.98 | $62.22 | $62.64 | 5.2M |
| 2026-01-22 | $64.37 | $65.88 | $64.02 | $64.25 | 7.2M |
| 2026-01-21 | $60.75 | $64.27 | $60.33 | $64.06 | 11.7M |
| 2026-01-20 | $59.99 | $60.86 | $59.50 | $59.81 | 9.5M |