Citizens Financial Group Inc. Common Stockのデータ

Citizens Financial Group Inc. Common Stockの基本情報

名前 Citizens Financial Group Inc. Common Stock
ティッカー CFG
国 United States
上場年 2014.0
セクター Finance

Citizens Financial Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.39 41.06 41.24 42.03 6023100.0 42.03
2021-02-12 40.84 40.0 40.41 40.52 2030600.0 40.52
2021-02-11 40.69 39.26 40.3 39.97 2953900.0 39.97
2021-02-10 41.17 40.31 40.62 40.37 2877100.0 40.37
2021-02-09 40.78 39.81 40.3 40.59 2634200.0 40.59
2021-02-08 40.75 39.99 40.11 40.48 2908800.0 40.48
2021-02-05 40.87 39.78 40.4 39.94 2618600.0 39.94
2021-02-04 40.35 39.22 39.39 39.92 5027200.0 39.92
2021-02-03 38.89 37.87 38.01 38.79 3663100.0 38.79
2021-02-02 38.77 37.45 37.45 38.01 3749500.0 38.01
2021-02-01 37.25 36.31 36.81 37.21 4597800.0 36.82
2021-01-29 37.71 36.01 37.08 36.44 6484600.0 36.06
2021-01-28 37.64 35.77 36.11 37.21 5126000.0 36.82
2021-01-27 36.67 35.09 36.32 35.21 5949700.0 34.84
2021-01-26 38.7 37.01 38.54 37.05 4672600.0 36.66
2021-01-25 38.11 36.66 38.0 38.05 5470000.0 37.65
2021-01-22 38.85 37.95 38.31 38.39 3734600.0 37.99
2021-01-21 40.27 38.47 40.01 38.92 4310300.0 38.51
2021-01-20 41.58 39.46 40.66 40.09 3991500.0 39.67
2021-01-19 41.12 40.41 40.96 40.83 4498800.0 40.4
2021-01-15 40.95 39.99 40.46 40.63 4120100.0 40.2
2021-01-14 41.67 40.41 40.69 41.45 2721300.0 41.02
2021-01-13 40.57 39.74 40.09 40.25 2567700.0 39.83
2021-01-12 40.84 39.5 39.88 40.3 2974600.0 39.88
2021-01-11 40.04 38.65 39.01 39.83 3771200.0 39.41
2021-01-08 40.15 38.72 40.09 39.56 3406300.0 39.15
2021-01-07 40.66 39.37 39.5 40.17 4488700.0 39.75
2021-01-06 39.47 37.45 37.54 38.81 6295000.0 38.4
2021-01-05 36.68 35.41 35.53 36.29 3095400.0 35.91
2021-01-04 36.2 34.92 36.02 35.52 3483500.0 35.15
2020-12-31 35.81 34.96 35.32 35.76 1829800.0 35.39
2020-12-30 35.45 34.9 34.97 35.4 2060200.0 35.03
2020-12-29 35.27 34.69 35.15 34.88 1930600.0 34.51
2020-12-28 35.74 35.09 35.55 35.11 2458400.0 34.74
2020-12-24 35.5 34.59 35.5 35.12 1333700.0 34.75
2020-12-23 35.57 34.57 34.61 35.36 2426700.0 34.99
2020-12-22 35.15 34.24 35.0 34.24 2904500.0 33.88
2020-12-21 34.99 33.87 34.49 34.76 4625400.0 34.4
2020-12-18 34.97 33.88 34.78 34.21 7189500.0 33.85
2020-12-17 35.31 34.52 35.15 34.78 3559900.0 34.42
2020-12-16 35.48 34.93 35.39 35.38 2612100.0 35.01
2020-12-15 35.5 34.62 35.2 35.29 2862000.0 34.92
2020-12-14 36.34 34.57 36.17 34.62 3481700.0 34.26
2020-12-11 35.68 34.96 35.4 35.37 2481000.0 35.0
2020-12-10 36.13 35.09 35.25 36.0 3055700.0 35.62
2020-12-09 36.55 35.69 36.04 35.81 3330700.0 35.43
2020-12-08 35.79 34.85 34.93 35.59 3466500.0 35.22
2020-12-07 35.41 34.58 35.09 35.31 3950500.0 34.94
2020-12-04 35.56 34.81 35.07 35.43 3605800.0 35.06
2020-12-03 34.92 33.9 34.36 34.59 3679000.0 34.23
2020-12-02 34.63 33.33 33.46 34.36 3683200.0 34.0
2020-12-01 34.08 33.43 33.71 33.62 3875000.0 33.27
2020-11-30 34.27 32.58 33.9 32.66 5330400.0 32.32
2020-11-27 34.76 33.87 34.55 34.14 1556600.0 33.78
2020-11-25 34.83 34.01 34.42 34.7 2792400.0 34.34
2020-11-24 35.19 34.1 34.13 35.06 3895200.0 34.69
2020-11-23 33.41 32.69 33.0 33.25 2417000.0 32.9
2020-11-20 32.58 31.83 32.39 32.28 3816800.0 31.94
2020-11-19 32.87 31.77 32.07 32.81 2878400.0 32.47
2020-11-18 33.6 32.5 33.16 32.51 2744800.0 32.17
2020-11-17 33.07 31.75 32.44 33.07 3363800.0 32.72
2020-11-16 33.97 32.54 33.25 33.04 3892300.0 32.69
2020-11-13 32.0 31.07 31.16 31.75 3499700.0 31.42
2020-11-12 31.3 30.09 30.83 30.68 4376800.0 30.36
2020-11-11 32.9 31.42 32.9 31.68 4024400.0 31.35
2020-11-10 32.97 31.87 32.46 32.8 5545000.0 32.46
2020-11-09 32.97 30.53 30.6 32.33 10508300.0 31.99
2020-11-06 29.34 27.49 29.09 27.71 4255900.0 27.42
2020-11-05 29.24 26.91 26.92 28.91 8868500.0 28.61
2020-11-04 28.01 26.44 27.98 26.72 5861300.0 26.44
2020-11-03 29.22 28.51 28.69 29.01 3596300.0 28.71
2020-11-02 28.07 27.08 27.61 28.03 3771000.0 27.74
2020-10-30 27.26 26.31 26.64 27.25 3404200.0 26.96
2020-10-29 26.96 25.41 25.8 26.71 4503200.0 26.43
2020-10-28 26.52 25.81 26.03 25.88 3804600.0 25.61
2020-10-27 28.07 26.64 27.75 26.66 3508400.0 26.38
2020-10-26 28.91 27.99 28.8 28.36 4478600.0 27.68
2020-10-23 29.37 28.43 29.1 29.13 4393900.0 28.43
2020-10-22 28.98 27.42 27.64 28.86 4310700.0 28.16
2020-10-21 27.64 27.19 27.41 27.55 5051300.0 26.89
2020-10-20 28.04 26.99 27.11 27.62 5146400.0 26.95
2020-10-19 27.08 26.5 26.92 26.64 4454600.0 26.0
2020-10-16 27.07 26.07 27.0 26.61 9017300.0 25.97
2020-10-15 28.06 27.15 27.24 27.9 9333000.0 27.23
2020-10-14 28.56 27.54 28.18 27.58 5018900.0 26.92
2020-10-13 28.5 27.57 28.44 28.02 5851600.0 27.35
2020-10-12 28.51 27.82 28.0 28.47 3358300.0 27.78
2020-10-09 28.87 27.87 28.75 27.96 4148800.0 27.29
2020-10-08 28.63 27.96 28.41 28.56 2483200.0 27.87
2020-10-07 28.46 27.59 27.63 28.12 2964800.0 27.44
2020-10-06 28.48 27.02 28.0 27.13 4766500.0 26.48
2020-10-05 27.5 26.45 26.52 27.48 4596800.0 26.82
2020-10-02 26.36 24.8 24.9 26.21 3348800.0 25.58
2020-10-01 25.71 25.14 25.46 25.43 3432300.0 24.82
2020-09-30 25.72 24.9 24.92 25.28 4933100.0 24.67
2020-09-29 25.36 24.49 25.22 24.78 2884500.0 24.18
2020-09-28 25.54 24.91 24.96 25.34 4067700.0 24.73
2020-09-25 24.51 23.54 23.58 24.43 3455200.0 23.84
2020-09-24 24.53 23.46 23.95 23.83 3597300.0 23.26
2020-09-23 25.36 23.92 24.72 23.95 4782300.0 23.37
2020-09-22 25.88 24.3 25.79 24.51 8540800.0 23.92
2020-09-21 26.72 25.67 26.31 25.83 4990100.0 25.21
2020-09-18 27.51 26.98 27.11 27.16 8947200.0 26.51
2020-09-17 27.82 26.92 27.07 27.49 7721500.0 26.83
2020-09-16 28.18 26.58 26.76 27.62 7296500.0 26.95
2020-09-15 28.0 26.68 27.96 26.69 6309800.0 26.05
2020-09-14 28.1 27.28 27.41 27.99 14720200.0 27.32
2020-09-11 27.16 26.35 26.7 27.11 7692100.0 26.46
2020-09-10 28.07 26.52 27.42 26.72 15213700.0 26.08
2020-09-09 27.41 26.49 26.83 27.13 8606000.0 26.48
2020-09-08 27.06 26.22 26.78 26.62 10854100.0 25.98
2020-09-04 27.79 26.58 27.46 27.36 5626600.0 26.7
2020-09-03 28.03 26.51 27.0 26.76 6917100.0 26.12
2020-09-02 26.99 25.9 26.11 26.79 5926500.0 26.14
2020-09-01 26.51 25.53 25.59 26.17 6891000.0 25.54
2020-08-31 26.19 25.82 26.16 25.87 6579500.0 25.25
2020-08-28 26.34 25.98 26.26 26.29 3175100.0 25.66
2020-08-27 26.23 25.2 25.42 26.01 4418300.0 25.38
2020-08-26 25.7 25.28 25.46 25.36 7896100.0 24.75
2020-08-25 25.89 25.1 25.71 25.54 4333700.0 24.92
2020-08-24 25.23 24.15 24.3 25.23 2856700.0 24.62
2020-08-21 24.6 24.15 24.3 24.19 3166300.0 23.61
2020-08-20 24.55 24.09 24.44 24.3 2685300.0 23.71
2020-08-19 25.3 24.58 24.71 24.8 3777300.0 24.2
2020-08-18 25.44 24.65 25.38 24.76 2545500.0 24.16
2020-08-17 25.83 25.39 25.68 25.44 2104500.0 24.83
2020-08-14 26.19 25.3 25.41 25.9 1935500.0 25.28
2020-08-13 26.22 25.61 26.09 25.69 3139600.0 25.07
2020-08-12 27.37 25.82 27.37 26.49 3258700.0 25.85
2020-08-11 27.57 26.56 26.81 26.65 4731800.0 26.01
2020-08-10 26.33 25.6 25.62 25.88 3715100.0 25.26
2020-08-07 25.44 24.33 24.46 25.43 4235700.0 24.82
2020-08-06 25.0 24.55 24.64 24.76 3520900.0 24.16
2020-08-05 24.91 24.35 24.54 24.87 4020400.0 24.27
2020-08-04 24.42 24.02 24.2 24.21 3720400.0 23.63
2020-08-03 24.89 24.14 24.8 24.23 5454900.0 23.65
2020-07-31 24.84 24.07 24.54 24.81 6109500.0 24.21
2020-07-30 25.0 24.03 24.48 24.78 4269200.0 24.18
2020-07-29 25.37 23.92 24.21 25.35 4775700.0 24.74
2020-07-28 24.7 24.08 24.29 24.18 3813100.0 23.6
2020-07-27 25.49 24.73 25.35 24.86 4854800.0 23.88
2020-07-24 26.35 25.54 26.14 25.58 5731100.0 24.57
2020-07-23 26.22 25.25 25.34 26.05 5753900.0 25.02
2020-07-22 25.69 24.96 25.12 25.51 4927100.0 24.5
2020-07-21 25.67 24.66 24.81 25.55 4945100.0 24.54
2020-07-20 25.32 24.6 25.04 24.67 5049100.0 23.7
2020-07-17 27.42 25.12 26.67 25.15 6493100.0 24.16
2020-07-16 26.03 24.85 25.1 25.45 5141900.0 24.45
2020-07-15 25.52 24.36 24.75 25.45 3893600.0 24.45
2020-07-14 24.35 23.54 24.17 23.89 3860900.0 22.95
2020-07-13 24.89 23.75 24.67 24.37 4819300.0 23.41
2020-07-10 24.18 22.71 22.73 24.18 4605200.0 23.23
2020-07-09 23.65 22.53 23.38 22.73 4102700.0 21.83
2020-07-08 23.77 23.03 23.41 23.66 4074800.0 22.73
2020-07-07 23.93 23.39 23.88 23.5 3938900.0 22.57
2020-07-06 24.93 23.92 24.4 24.27 3902600.0 23.31
2020-07-02 25.14 23.64 25.01 23.76 6692300.0 22.82
2020-07-01 25.23 24.01 25.23 24.23 4898200.0 23.28
2020-06-30 25.41 23.31 23.38 25.24 8059200.0 24.25
2020-06-29 23.79 23.04 23.5 23.53 7956700.0 22.6
2020-06-26 24.6 22.82 24.57 23.16 13151700.0 22.25
2020-06-25 25.39 23.61 23.86 25.26 5413100.0 24.26
2020-06-24 25.4 23.96 25.33 24.08 5363900.0 23.13
2020-06-23 26.47 25.63 25.99 25.8 4733800.0 24.78
2020-06-22 25.78 24.88 25.02 25.43 4647700.0 24.43
2020-06-19 26.76 25.02 26.76 25.35 16909100.0 24.35
2020-06-18 26.89 25.78 25.97 26.15 4455900.0 25.12
2020-06-17 27.42 26.28 27.25 26.37 4287300.0 25.33
2020-06-16 28.45 26.41 28.28 27.24 6394100.0 26.17
2020-06-15 26.89 24.27 24.32 26.65 5615000.0 25.6
2020-06-12 26.29 24.58 26.2 25.82 4722700.0 24.8
2020-06-11 26.07 24.34 25.0 24.48 7522700.0 23.52
2020-06-10 29.24 27.17 29.11 27.25 8988200.0 26.18
2020-06-09 30.1 28.5 28.87 29.51 5588900.0 28.35
2020-06-08 31.07 29.48 30.63 30.41 10600500.0 29.21
2020-06-05 32.98 29.03 31.36 29.25 10055600.0 28.1
2020-06-04 28.47 26.4 26.66 28.46 6025800.0 27.34
2020-06-03 27.17 25.95 26.12 26.82 6353900.0 25.76
2020-06-02 25.69 24.83 25.24 25.12 5090200.0 24.13
2020-06-01 25.05 24.13 24.42 24.73 3228200.0 23.76
2020-05-29 24.58 23.74 23.98 24.1 6825600.0 23.15
2020-05-28 26.18 24.57 26.11 24.66 4995100.0 23.69
2020-05-27 26.16 24.29 25.89 25.63 7129700.0 24.62
2020-05-26 24.41 22.67 22.72 23.91 7724300.0 22.97
2020-05-22 21.87 20.97 21.5 21.28 2651400.0 20.44
2020-05-21 21.92 21.28 21.5 21.35 4320000.0 20.51
2020-05-20 21.8 21.15 21.19 21.67 5465000.0 20.82
2020-05-19 21.5 20.59 21.3 20.67 6491900.0 19.86
2020-05-18 21.78 20.68 21.16 21.58 7479100.0 20.73
2020-05-15 20.12 19.45 19.8 19.92 4215900.0 19.14
2020-05-14 20.25 18.2 18.74 20.15 7658800.0 19.36
2020-05-13 20.03 18.67 20.0 19.33 6905800.0 18.57
2020-05-12 21.55 20.12 21.21 20.13 5207600.0 19.34
2020-05-11 21.79 20.54 21.77 21.08 6957800.0 20.25
2020-05-08 22.42 21.69 21.93 22.2 4670400.0 21.33
2020-05-07 22.06 20.89 20.89 21.25 4983600.0 20.41
2020-05-06 21.67 20.32 21.46 20.54 4197400.0 19.73
2020-05-05 22.4 21.1 21.74 21.18 5820200.0 20.35
2020-05-04 21.38 20.61 21.0 21.2 5864900.0 20.36
2020-05-01 21.73 21.09 21.63 21.42 4264500.0 20.58
2020-04-30 23.0 21.78 22.49 22.39 5290400.0 21.51
2020-04-29 23.95 22.86 23.4 23.33 6215800.0 22.41
2020-04-28 23.69 22.2 23.14 22.29 7819400.0 21.41
2020-04-27 22.66 20.78 20.84 22.43 7674900.0 21.17
2020-04-24 21.0 20.16 20.57 20.6 6454200.0 19.44
2020-04-23 20.93 19.85 19.92 20.25 5601400.0 19.11
2020-04-22 20.26 19.43 20.05 19.58 5812200.0 18.48
2020-04-21 19.94 18.95 19.32 19.29 6203800.0 18.21
2020-04-20 20.89 18.54 19.07 20.3 10178500.0 19.16
2020-04-17 20.3 17.77 17.77 19.87 12662600.0 18.76
2020-04-16 18.52 17.15 18.43 17.19 7355600.0 16.23
2020-04-15 19.27 18.5 19.1 18.58 6313600.0 17.54
2020-04-14 21.85 19.86 21.67 20.33 6596100.0 19.19
2020-04-13 22.24 20.74 22.2 21.19 4721800.0 20.0
2020-04-09 22.86 21.48 21.62 22.11 6536000.0 20.87
2020-04-08 20.66 19.72 19.92 20.53 5693400.0 19.38
2020-04-07 21.11 19.34 20.63 19.53 7126900.0 18.43
2020-04-06 19.13 17.97 18.24 18.79 7725100.0 17.74
2020-04-03 17.79 16.58 17.29 16.94 4616900.0 15.99
2020-04-02 18.34 16.91 17.2 17.42 7065500.0 16.44
2020-04-01 17.79 16.96 17.48 17.3 5805600.0 16.33
2020-03-31 19.97 18.41 19.42 18.81 6219700.0 17.75
2020-03-30 19.85 18.74 19.62 19.65 6643100.0 18.55
2020-03-27 20.74 19.04 19.38 19.96 7036600.0 18.84
2020-03-26 20.95 17.57 17.93 20.72 10039100.0 19.56
2020-03-25 18.7 17.12 18.21 17.71 11161500.0 16.72
2020-03-24 17.81 16.47 17.45 17.8 7612400.0 16.8
2020-03-23 17.68 15.39 17.68 15.87 7120900.0 14.98
2020-03-20 18.48 16.5 17.76 17.52 18780100.0 16.54
2020-03-19 18.18 14.56 14.7 17.37 8480200.0 16.4
2020-03-18 18.09 14.12 17.67 15.32 8283300.0 14.46
2020-03-17 19.66 16.88 19.01 19.11 9620000.0 18.04
2020-03-16 20.5 18.51 19.62 18.51 8466400.0 17.47
2020-03-13 23.85 21.53 23.45 23.66 9329400.0 22.33
2020-03-12 23.37 20.14 21.61 21.25 9385400.0 20.06
2020-03-11 24.83 22.86 24.45 23.34 12081800.0 22.03
2020-03-10 25.53 23.37 24.12 25.41 11835300.0 23.98
2020-03-09 24.97 22.24 24.97 22.76 9957600.0 21.48
2020-03-06 29.16 27.48 28.28 27.98 8335700.0 26.41
2020-03-05 30.73 29.37 30.56 29.77 8732500.0 28.1
2020-03-04 31.85 30.46 31.66 31.71 8414500.0 29.93
2020-03-03 33.58 31.01 33.04 31.15 10007400.0 29.4
2020-03-02 33.34 31.16 31.68 33.32 8307800.0 31.45
2020-02-28 32.32 30.91 31.51 31.69 12008100.0 29.91
2020-02-27 33.79 32.2 32.7 32.44 7734300.0 30.62
2020-02-26 34.8 33.62 34.7 33.69 6767200.0 31.8
2020-02-25 36.08 34.29 35.99 34.44 6157300.0 32.51
2020-02-24 36.44 35.85 36.29 36.06 4538500.0 34.04
2020-02-21 38.49 37.43 38.43 37.61 3261200.0 35.5
2020-02-20 38.94 38.12 38.13 38.78 3906700.0 36.6
2020-02-19 38.55 37.9 38.16 38.35 4542100.0 36.2
2020-02-18 38.55 37.62 38.29 37.96 4455700.0 35.83