CFG: Citizens Financial Group, Inc.

As of Friday, April 19th, 2024

$ 33.99

+1.09 +3.31%

Open: 33.02
High: 34.00
Low: 32.86
Volume: 7,999,621
Previous Close on Thursday, April 18th, 2024

$ 32.90

-0.12 -0.36%

Open: 33.02
High: 33.43
Low: 32.66
Volume: 5,066,518
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 33.02 34.00 32.86 33.99 7,999,621 +1.09 +3.31
2024-04-18 33.02 33.43 32.66 32.90 5,066,518 -0.12 -0.36
2024-04-17 33.28 33.70 32.63 33.02 6,616,929 +0.61 +1.88
2024-04-16 32.75 32.86 32.06 32.41 6,143,126 -0.59 -1.79
2024-04-15 33.58 34.12 32.67 33.00 3,802,277 -0.14 -0.42
2024-04-12 33.07 33.48 32.96 33.14 3,453,942 -0.43 -1.28
2024-04-11 33.92 34.02 33.00 33.57 3,896,220 -0.24 -0.71
2024-04-10 34.27 34.35 33.39 33.81 5,238,043 -1.18 -3.37

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.12
On 2024-04-15
32.06
On 2024-04-16
0.85 2.56 34.12
On 2024-04-15
32.06
On 2024-04-16
-6.04 33.06
10D 35.21
On 2024-04-09
32.06
On 2024-04-16
0.01 0.03 35.21
On 2024-04-09
32.06
On 2024-04-16
-8.95 33.58
20D 36.38
On 2024-04-01
32.06
On 2024-04-16
-1.72 -4.82 36.38
On 2024-04-01
32.06
On 2024-04-16
-11.87 34.34
WTD 34.12
On 2024-04-15
32.06
On 2024-04-16
0.85 2.56 34.12
On 2024-04-15
32.06
On 2024-04-16
-6.04 33.06
MTD 36.38
On 2024-04-01
32.06
On 2024-04-16
-2.30 -6.34 36.38
On 2024-04-01
32.06
On 2024-04-16
-11.87 33.96
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94