CFG: Citizens Financial Group, Inc.

As of Wednesday, December 7th, 2022

$ 39.50

+0.18 +0.46%

Open: 39.11
High: 39.96
Low: 38.86
Volume: 4,712,725
Previous Close on Tuesday, December 6th, 2022

$ 39.32

-0.16 -0.41%

Open: 39.31
High: 39.90
Low: 38.82
Volume: 4,906,958
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 39.11 39.96 38.86 39.50 4,712,725 +0.18 +0.46
2022-12-06 39.31 39.90 38.82 39.32 4,906,958 -0.16 -0.41
2022-12-05 41.43 41.43 39.25 39.48 4,510,178 -2.22 -5.32
2022-12-02 41.52 41.94 41.32 41.70 2,580,570 -0.28 -0.67
2022-12-01 42.51 42.76 41.57 41.98 3,300,902 -0.40 -0.94
2022-11-30 41.59 42.38 40.73 42.38 4,384,667 +0.59 +1.41
2022-11-29 41.21 41.90 41.00 41.79 3,361,876 +0.67 +1.63
2022-11-28 41.41 41.63 40.99 41.12 2,946,377 -0.79 -1.88

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 42.76
On 2022-12-01
38.82
On 2022-12-06
-2.88 -6.80 42.76
On 2022-12-01
38.82
On 2022-12-06
-9.21 40.40
10D 42.76
On 2022-12-01
38.82
On 2022-12-06
-1.89 -4.57 42.76
On 2022-12-01
38.82
On 2022-12-06
-9.21 41.07
20D 42.76
On 2022-12-01
38.82
On 2022-12-06
-0.70 -1.74 42.76
On 2022-12-01
38.82
On 2022-12-06
-9.21 40.80
WTD 41.43
On 2022-12-05
38.82
On 2022-12-06
-2.20 -5.28 41.43
On 2022-12-05
38.82
On 2022-12-06
-6.30 39.43
MTD 42.76
On 2022-12-01
38.82
On 2022-12-06
-2.88 -6.80 42.76
On 2022-12-01
38.82
On 2022-12-06
-9.21 40.40
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19