CFG: Citizens Financial Group, Inc.

As of Friday, December 13th, 2024

$ 45.70

B: 45.00 X 1
A: 45.90 X 1

+0.16 +0.35%

Open: 45.74
High: 45.89
Low: 45.20
Volume: 4,346,275
Previous Close on Thursday, December 12th, 2024

$ 45.54

-0.69 -1.49%

Open: 46.11
High: 46.36
Low: 45.30
Volume: 3,695,032

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 45.74 45.89 45.20 45.70 4,346,275 +0.16 +0.35
2024-12-12 46.11 46.36 45.30 45.54 3,695,032 -0.69 -1.49
2024-12-11 46.49 46.92 46.09 46.23 6,510,263 -0.17 -0.37
2024-12-10 46.41 48.17 45.48 46.40 6,742,797 +0.43 +0.94
2024-12-09 46.95 47.04 45.74 45.97 4,224,574 -1.06 -2.25
2024-12-06 46.86 47.16 46.31 47.03 2,588,324 +0.26 +0.56
2024-12-05 46.83 47.42 46.64 46.77 3,231,380 +0.17 +0.36
2024-12-04 46.80 46.87 46.05 46.60 2,664,602 -0.20 -0.43
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.17
On 2024-12-10		 45.20
On 2024-12-13		 -1.33 -2.83 48.17
On 2024-12-10		 45.20
On 2024-12-13		 -6.17 45.97
10D 48.23
On 2024-12-02		 45.20
On 2024-12-13		 -2.44 -5.07 48.23
On 2024-12-02		 45.20
On 2024-12-13		 -6.28 46.41
20D 49.25
On 2024-11-25		 45.20
On 2024-12-13		 -0.88 -1.89 49.25
On 2024-11-25		 45.20
On 2024-12-13		 -8.22 46.85
WTD 48.17
On 2024-12-10		 45.20
On 2024-12-13		 -1.33 -2.83 48.17
On 2024-12-10		 45.20
On 2024-12-13		 -6.17 45.97
MTD 48.23
On 2024-12-02		 45.20
On 2024-12-13		 -2.44 -5.07 48.23
On 2024-12-02		 45.20
On 2024-12-13		 -6.28 46.41
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,221
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,342
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,084
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,228
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
CFG

Citizens Financial Group, Inc.

45.70 +0.16 +0.35 4,346,275