Citizens Financial Group, Inc.CFGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/9/2026 | $67.60 | $68.66 | $67.60 | $67.70 | 4.99M |
| 2/6/2026 | $67.51 | $68.36 | $67.19 | $68.12 | 4.97M |
| 2/5/2026 | $66.00 | $66.79 | $65.46 | $66.62 | 5.34M |
| 2/4/2026 | $65.85 | $67.50 | $65.85 | $66.60 | 6.79M |
| 2/3/2026 | $65.24 | $66.18 | $64.64 | $65.97 | 6.79M |
| 2/2/2026 | $63.02 | $64.99 | $62.71 | $64.86 | 5.21M |
| 1/30/2026 | $63.08 | $63.76 | $62.60 | $62.98 | 6.68M |
| 1/29/2026 | $63.38 | $64.13 | $62.64 | $63.49 | 4.37M |
| 1/28/2026 | $63.44 | $63.60 | $62.54 | $62.92 | 3.99M |
| 1/27/2026 | $62.93 | $63.47 | $62.54 | $63.42 | 3.60M |
| 1/26/2026 | $62.83 | $63.34 | $62.25 | $62.52 | 5.11M |
| 1/23/2026 | $63.88 | $63.98 | $62.22 | $62.64 | 5.20M |
| 1/22/2026 | $64.37 | $65.88 | $64.02 | $64.25 | 7.20M |
| 1/21/2026 | $60.75 | $64.27 | $60.33 | $64.06 | 11.73M |
| 1/20/2026 | $59.99 | $60.86 | $59.50 | $59.81 | 9.47M |
| 1/16/2026 | $60.50 | $61.34 | $60.45 | $60.82 | 6.55M |
| 1/15/2026 | $59.92 | $61.03 | $59.92 | $60.61 | 5.42M |
| 1/14/2026 | $59.57 | $60.17 | $58.91 | $59.93 | 5.68M |
| 1/13/2026 | $60.50 | $60.77 | $59.69 | $59.78 | 4.90M |
| 1/12/2026 | $59.81 | $60.54 | $59.46 | $60.20 | 4.34M |
| 1/9/2026 | $61.35 | $61.77 | $60.50 | $60.53 | 3.72M |
| 1/8/2026 | $60.83 | $62.16 | $60.47 | $61.23 | 4.81M |
| 1/7/2026 | $62.05 | $62.14 | $60.82 | $60.99 | 4.83M |
| 1/6/2026 | $60.86 | $62.15 | $60.71 | $62.14 | 4.33M |
| 1/5/2026 | $59.88 | $61.58 | $59.48 | $61.05 | 5.84M |
| 1/2/2026 | $58.46 | $59.65 | $58.25 | $59.39 | 6.86M |
| 12/31/2025 | $58.87 | $59.11 | $58.39 | $58.41 | 2.40M |
| 12/30/2025 | $59.25 | $59.33 | $58.72 | $58.95 | 2.06M |
| 12/29/2025 | $59.85 | $59.95 | $59.09 | $59.14 | 2.33M |
| 12/26/2025 | $59.86 | $60.00 | $59.53 | $59.83 | 1.89M |
| 12/24/2025 | $59.69 | $60.01 | $59.36 | $59.86 | 1.11M |
| 12/23/2025 | $59.96 | $60.10 | $59.47 | $59.51 | 3.02M |
| 12/22/2025 | $59.33 | $59.90 | $59.30 | $59.88 | 3.17M |
| 12/19/2025 | $58.63 | $59.33 | $58.49 | $59.19 | 6.61M |
| 12/18/2025 | $58.81 | $59.16 | $58.09 | $58.41 | 4.09M |
| 12/17/2025 | $58.38 | $59.05 | $58.18 | $58.61 | 4.66M |
| 12/16/2025 | $58.56 | $58.75 | $57.91 | $58.14 | 4.23M |
| 12/15/2025 | $58.63 | $59.22 | $58.23 | $58.44 | 4.71M |
| 12/12/2025 | $58.75 | $58.90 | $57.74 | $58.39 | 5.72M |
| 12/11/2025 | $57.75 | $59.31 | $57.63 | $58.35 | 7.92M |
| 12/10/2025 | $56.08 | $58.76 | $55.98 | $58.46 | 10.23M |
| 12/9/2025 | $55.71 | $56.73 | $55.09 | $55.94 | 8.56M |
| 12/8/2025 | $55.64 | $56.44 | $55.46 | $55.76 | 6.31M |
| 12/5/2025 | $55.67 | $56.17 | $55.44 | $55.46 | 5.21M |
| 12/4/2025 | $55.45 | $56.05 | $55.45 | $55.88 | 4.65M |
| 12/3/2025 | $54.85 | $55.71 | $54.60 | $55.68 | 5.55M |
| 12/2/2025 | $54.92 | $55.09 | $54.27 | $54.66 | 5.45M |
| 12/1/2025 | $53.93 | $54.95 | $53.78 | $54.58 | 5.03M |
| 11/28/2025 | $54.17 | $54.41 | $54.04 | $54.10 | 1.51M |
| 11/26/2025 | $54.19 | $54.64 | $53.98 | $53.98 | 3.51M |
| 11/25/2025 | $53.19 | $54.45 | $52.99 | $54.19 | 4.34M |
| 11/24/2025 | $52.14 | $52.94 | $51.97 | $52.79 | 3.94M |
| 11/21/2025 | $50.94 | $52.58 | $50.75 | $52.30 | 5.34M |
| 11/20/2025 | $51.80 | $52.66 | $50.61 | $50.70 | 4.18M |
| 11/19/2025 | $50.42 | $51.27 | $50.20 | $51.16 | 3.41M |
| 11/18/2025 | $49.28 | $50.94 | $49.00 | $50.43 | 4.50M |
| 11/17/2025 | $51.45 | $51.77 | $49.42 | $49.71 | 4.96M |
| 11/14/2025 | $51.41 | $51.98 | $50.86 | $51.69 | 3.46M |
| 11/13/2025 | $52.33 | $52.79 | $51.61 | $51.71 | 3.05M |
| 11/12/2025 | $52.37 | $53.50 | $52.36 | $52.66 | 3.89M |