Citizens Financial Group Inc/Ri (CFG)
37.23
0.43 (1.14%)
CFG Stock Quote Delayed 15 Minutes
-
CFG Stock Chart
-
Historical CFG Prices
Historical Data for CFG |
|
---|
Date | Open | High | Low | Volume | Close | Change % |
---|---|---|---|---|---|---|
02/21/19 | 37.70 | 37.73 | 37.11 | 3,918,400 | 37.23 | -0.43 -1.14% |
02/20/19 | 37.01 | 37.70 | 36.76 | 3,924,108 | 37.66 | 0.58 1.56% |
02/19/19 | 36.55 | 37.15 | 36.35 | 4,750,645 | 37.08 | 0.38 1.04% |
02/15/19 | 36.27 | 36.74 | 36.15 | 3,192,800 | 36.70 | 0.80 2.23% |
02/14/19 | 35.96 | 36.26 | 35.56 | 6,098,587 | 35.90 | -0.41 -1.13% |
02/13/19 | 36.01 | 36.49 | 35.92 | 5,649,257 | 36.31 | 0.29 0.81% |
02/12/19 | 35.80 | 36.15 | 35.72 | 4,705,321 | 36.02 | 0.57 1.61% |
02/11/19 | 35.53 | 35.59 | 35.29 | 3,074,393 | 35.45 | 0.13 0.37% |
02/08/19 | 35.34 | 35.68 | 34.82 | 4,829,100 | 35.32 | -0.26 -0.73% |
02/07/19 | 35.02 | 36.02 | 35.01 | 9,755,636 | 35.58 | 1.06 3.07% |
02/06/19 | 34.25 | 34.67 | 34.25 | 3,454,983 | 34.52 | 0.14 0.41% |
02/05/19 | 34.46 | 34.60 | 34.17 | 3,178,313 | 34.38 | -0.07 -0.20% |
02/04/19 | 34.25 | 34.48 | 34.02 | 3,590,473 | 34.45 | 0.26 0.76% |
02/01/19 | 34.08 | 34.44 | 33.90 | 7,465,200 | 34.19 | 0.27 0.80% |
01/31/19 | 34.26 | 34.45 | 33.37 | 6,753,155 | 33.92 | -0.65 -1.88% |
01/30/19 | 34.87 | 35.12 | 34.49 | 3,849,194 | 34.57 | -0.48 -1.37% |
01/29/19 | 35.07 | 35.37 | 35.02 | 3,907,322 | 35.05 | -0.29 -0.82% |
01/28/19 | 35.20 | 35.54 | 35.07 | 3,565,550 | 35.34 | -0.10 -0.28% |
01/25/19 | 35.46 | 35.77 | 35.16 | 3,418,800 | 35.44 | 0.29 0.83% |
01/24/19 | 34.85 | 35.28 | 34.80 | 3,912,922 | 35.15 | 0.20 0.57% |
01/23/19 | 35.45 | 35.59 | 34.63 | 5,164,013 | 34.95 | -0.23 -0.65% |
01/22/19 | 35.29 | 35.57 | 34.85 | 6,488,900 | 35.18 | -0.25 -0.71% |
01/18/19 | 34.20 | 35.48 | 33.99 | 9,676,200 | 35.43 | 1.53 4.51% |
01/17/19 | 33.79 | 34.11 | 33.27 | 7,548,815 | 33.90 | -0.05 -0.15% |
01/16/19 | 33.53 | 34.13 | 33.29 | 4,825,076 | 33.95 | 0.85 2.57% |
01/15/19 | 32.98 | 33.14 | 32.45 | 4,303,320 | 33.10 | 0.04 0.12% |
01/14/19 | 32.32 | 33.33 | 32.22 | 6,984,801 | 33.06 | 0.43 1.32% |
01/11/19 | 32.01 | 32.87 | 31.96 | 6,311,700 | 32.63 | 0.39 1.21% |
01/10/19 | 32.40 | 32.59 | 31.82 | 6,308,815 | 32.24 | -0.19 -0.59% |
01/09/19 | 32.40 | 32.52 | 31.88 | 4,629,272 | 32.43 | 0.42 1.31% |
01/08/19 | 32.09 | 32.38 | 31.46 | 4,032,859 | 32.01 | 0.00 0.00% |
01/07/19 | 31.64 | 32.38 | 31.35 | 7,385,951 | 32.01 | 0.39 1.23% |
01/04/19 | 30.99 | 31.74 | 30.89 | 4,521,400 | 31.62 | 1.25 4.12% |
01/03/19 | 30.43 | 30.91 | 30.11 | 4,559,234 | 30.37 | -0.14 -0.46% |
01/02/19 | 29.43 | 30.57 | 29.26 | 4,878,770 | 30.51 | 0.78 2.62% |
12/31/18 | 29.63 | 30.07 | 29.27 | 5,720,100 | 29.73 | 0.16 0.54% |
12/28/18 | 29.68 | 30.04 | 29.29 | 5,821,500 | 29.57 | -0.01 -0.03% |
12/27/18 | 29.05 | 29.59 | 28.49 | 5,979,814 | 29.58 | 0.09 0.31% |
12/26/18 | 28.11 | 29.56 | 27.62 | 6,940,512 | 29.49 | 1.55 5.55% |
12/24/18 | 28.26 | 28.51 | 27.75 | 4,308,800 | 27.94 | -0.58 -2.03% |
12/21/18 | 28.86 | 29.37 | 28.36 | 10,894,000 | 28.52 | -0.33 -1.14% |
12/20/18 | 28.84 | 29.30 | 28.48 | 6,704,769 | 28.85 | -0.15 -0.52% |
12/19/18 | 29.69 | 30.28 | 28.80 | 6,758,952 | 29.00 | -0.81 -2.72% |
12/18/18 | 30.27 | 30.64 | 29.67 | 7,832,092 | 29.81 | -0.27 -0.90% |
12/17/18 | 30.00 | 30.72 | 29.79 | 6,460,164 | 30.08 | -0.18 -0.59% |
12/14/18 | 30.52 | 31.15 | 30.07 | 5,923,700 | 30.26 | -0.62 -2.01% |
12/13/18 | 31.64 | 31.75 | 30.75 | 6,094,544 | 30.88 | -0.75 -2.37% |
12/12/18 | 32.13 | 32.30 | 31.57 | 5,630,636 | 31.63 | -0.05 -0.16% |
12/11/18 | 32.39 | 32.82 | 31.53 | 5,980,380 | 31.68 | -0.37 -1.15% |
12/10/18 | 32.82 | 32.86 | 31.55 | 7,212,747 | 32.05 | -0.96 -2.91% |
12/07/18 | 33.66 | 34.03 | 32.79 | 5,178,400 | 33.01 | -0.77 -2.28% |
12/06/18 | 33.87 | 34.25 | 33.00 | 7,850,173 | 33.78 | -0.66 -1.92% |
12/04/18 | 36.24 | 36.44 | 34.07 | 7,394,400 | 34.44 | -2.11 -5.77% |
Download Data To Spreadsheet |

Citizens Financial Group Inc/Ri Stock Analysis
Rating: Sell
Total Grade: D
Analysis Breakdown
CFG Stock Grade: | D |
Fundamental Grade: | C |
Quantitative Grade: | F |
CFG Earnings | |
Earnings Growth: | D |
Earnings Momentum: | D |
Earnings Surprises: | C |
Analyst Earnings Revisions: | B |
CFG Financial Information | |
Sales Growth: | C |
Operating Margin Growth: | D |
Cash Flow: | B |
Return on Equity: | C |
Citizens Financial Group Inc/Ri Stock: Weekly View
This Week: | D |
---|---|
Last Week: | D |
Two Weeks Ago: | D |