CFG: Citizens Financial Group, Inc.

As of Monday, March 18th, 2024

$ 33.68

+0.19 +0.57%

Open: 33.53
High: 33.74
Low: 33.07
Volume: 3,789,936
Previous Close on Friday, March 15th, 2024

$ 33.49

+0.33 +1.00%

Open: 32.94
High: 33.71
Low: 32.94
Volume: 20,052,588
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 33.53 33.74 33.07 33.68 3,789,936 +0.19 +0.57
2024-03-15 32.94 33.71 32.94 33.49 20,052,588 +0.33 +1.00
2024-03-14 33.98 34.21 32.93 33.16 6,528,300 -1.14 -3.32
2024-03-13 34.13 34.64 34.04 34.30 3,613,656 +0.28 +0.82
2024-03-12 34.24 34.44 33.77 34.02 4,079,297 -0.22 -0.64
2024-03-11 34.01 34.61 33.83 34.24 5,604,333 -0.08 -0.23
2024-03-08 34.39 34.79 34.15 34.32 7,218,733 +0.43 +1.27
2024-03-07 33.85 34.32 33.57 33.89 6,083,133 +0.33 +0.98

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.64
On 2024-03-13
32.93
On 2024-03-14
-0.56 -1.64 34.64
On 2024-03-13
32.93
On 2024-03-14
-4.94 33.73
10D 34.79
On 2024-03-08
31.70
On 2024-03-05
1.75 5.48 34.79
On 2024-03-08
32.93
On 2024-03-14
-5.35 33.83
20D 34.79
On 2024-03-08
30.30
On 2024-02-26
2.12 6.72 34.79
On 2024-03-08
32.93
On 2024-03-14
-5.35 32.51
WTD 33.74
On 2024-03-18
33.07
On 2024-03-18
0.19 0.57 -- -- -- 33.68
MTD 34.79
On 2024-03-08
30.54
On 2024-03-01
2.29 7.30 34.79
On 2024-03-08
32.93
On 2024-03-14
-5.35 33.49
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
CFG

Citizens Financial Group, Inc.

33.68 +0.19 +0.57 3,789,936