CFG: Citizens Financial Group, Inc.
$ 41.59 |
|
-0.28 -0.67% |
Open: | 41.78 |
High: | 41.97 |
Low: | 41.43 |
Volume: | 3,571,366 |
$ 41.87
+0.28 +0.67%
Open: | 41.68 |
High: | 42.19 |
Low: | 41.50 |
Volume: | 4,822,516 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-14 | 41.78 | 41.97 | 41.43 | 41.59 | 3,571,366 | -0.28 | -0.67 |
2025-05-13 | 41.68 | 42.19 | 41.50 | 41.87 | 4,822,516 | +0.28 | +0.67 |
2025-05-12 | 41.21 | 42.10 | 41.16 | 41.59 | 6,897,728 | +2.47 | +6.31 |
2025-05-09 | 39.09 | 39.28 | 38.84 | 39.12 | 3,512,790 | +0.12 | +0.31 |
2025-05-08 | 38.74 | 39.36 | 38.44 | 39.00 | 3,868,923 | +0.92 | +2.42 |
2025-05-07 | 38.54 | 38.93 | 37.93 | 38.08 | 3,487,225 | -0.12 | -0.31 |
2025-05-06 | 38.19 | 38.67 | 38.04 | 38.20 | 4,353,566 | -0.51 | -1.32 |
2025-05-05 | 38.17 | 39.22 | 38.17 | 38.71 | 4,765,702 | +0.06 | +0.16 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 42.19 On 2025-05-13 |
38.44 On 2025-05-08 |
3.51 | 9.22 | 42.19 On 2025-05-13 |
41.43 On 2025-05-14 |
-1.79 | 40.63 |
10D | 42.19 On 2025-05-13 |
36.72 On 2025-05-01 |
4.70 | 12.74 | 39.22 On 2025-05-05 |
37.93 On 2025-05-07 |
-3.29 | 39.41 |
20D | 42.19 On 2025-05-13 |
33.95 On 2025-04-21 |
5.49 | 15.21 | 36.62 On 2025-04-16 |
33.95 On 2025-04-21 |
-7.29 | 37.90 |
WTD | 42.19 On 2025-05-13 |
41.16 On 2025-05-12 |
2.47 | 6.31 | 42.19 On 2025-05-13 |
41.43 On 2025-05-14 |
-1.79 | 41.68 |
MTD | 42.19 On 2025-05-13 |
36.72 On 2025-05-01 |
4.70 | 12.74 | 39.22 On 2025-05-05 |
37.93 On 2025-05-07 |
-3.29 | 39.41 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,051.06 | -89.37 | -0.21 | 655,315,886 |
DJTA
Dow Jones Transportation Average |
15,035.33 | -24.35 | -0.16 | 186,393,162 |
SPX
S&P 500 Index |
5,892.58 | +6.03 | +0.10 | |
OEX
S&P 100 Index |
2,869.57 | +11.07 | +0.39 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,319.21 | +121.51 | +0.57 | |
NYA
NYSE Composite Index |
19,628.46 | -94.91 | -0.48 | |
XAX
NYSE AMEX Composite Index |
5,162.57 | -52.73 | -1.01 | |
RUI
RUSSELL 1000 Index |
3,228.30 | +2.81 | +0.09 | |
RUT
Russell 2000 Index |
2,083.80 | -18.54 | -0.88 | |
RUA
Russell 3000 Index |
3,353.75 | +1.50 | +0.04 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
18.62 | +0.40 | +2.20 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.31 | +0.19 | +0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.83 | +0.38 | +1.77 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.58 | +0.49 | +2.44 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,775.53 | +19.82 | +0.20 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CFG
Citizens Financial Group, Inc. |
41.59 | -0.28 | -0.67 | 3,571,366 |