Citizens Financial Group Inc (CFG.PE) stock
CFG.PENYSEState Commercial BanksFiscal year ends December 31Also trades as CFG, CFG.PH, CFG.PI
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 13/308% above fair value
$16.68−0.13 (-0.77%)
Close on Oct 30, 2026Market cap $26.88BP/E 13.8Yield 2.70%
Price history
Citizens Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$16.68
-0.77% on the day
52-week range
$16.48 – $20.25
-17.6% from the high
Change over 52 weeks
-16.1%
From $19.87 on Oct 30, 2025
Average volume
61,895
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $16.88 | $16.90 | $16.66 | $16.68 | -0.77% | 67,493 |
| Oct 29, 2026 | $16.88 | $16.96 | $16.54 | $16.81 | -0.41% | 149,002 |
| Oct 28, 2026 | $16.97 | $17.14 | $16.73 | $16.88 | -0.41% | 79,759 |
| Oct 27, 2026 | $17.03 | $17.19 | $16.90 | $16.95 | -0.41% | 84,234 |
| Oct 26, 2026 | $17.22 | $17.39 | $16.88 | $17.02 | -1.16% | 107,751 |
| Oct 23, 2026 | $17.37 | $17.37 | $17.10 | $17.22 | -0.52% | 77,816 |
| Oct 22, 2026 | $17.12 | $17.40 | $17.12 | $17.31 | +0.87% | 99,199 |
| Oct 21, 2026 | $17.17 | $17.19 | $17.04 | $17.16 | -0.35% | 54,106 |
| Oct 20, 2026 | $17.32 | $17.39 | $17.06 | $17.22 | +0.12% | 62,513 |
| Oct 19, 2026 | $17.45 | $17.45 | $17.08 | $17.20 | -0.46% | 92,237 |
| Oct 16, 2026 | $17.35 | $17.50 | $17.05 | $17.28 | -0.17% | 124,901 |
| Oct 15, 2026 | $17.32 | $17.50 | $17.24 | $17.31 | +0.70% | 61,860 |
| Oct 14, 2026 | $17.18 | $17.28 | $16.83 | $17.19 | -0.69% | 73,427 |
| Oct 13, 2026 | $17.17 | $17.32 | $17.10 | $17.31 | +0.82% | 49,284 |
| Oct 12, 2026 | $17.18 | $17.24 | $17.07 | $17.17 | +0.06% | 64,035 |
| Oct 9, 2026 | $16.89 | $17.17 | $16.89 | $17.16 | 0.00% | 61,727 |
| Oct 8, 2026 | $17.16 | $17.18 | $17.01 | $17.16 | 0.00% | 70,336 |
| Oct 7, 2026 | $17.11 | $17.21 | $16.96 | $17.16 | -0.69% | 51,755 |
| Oct 6, 2026 | $17.27 | $17.32 | $16.96 | $17.28 | +0.76% | 65,417 |
| Oct 5, 2026 | $17.15 | $17.39 | $16.90 | $17.15 | 0.00% | 102,965 |
| Oct 2, 2026 | $17.39 | $17.61 | $17.08 | $17.15 | -0.12% | 49,714 |
| Oct 1, 2026 | $16.84 | $17.27 | $16.66 | $17.17 | +2.26% | 64,154 |
| Sep 30, 2026 | $16.76 | $17.11 | $16.50 | $16.79 | +0.18% | 137,407 |
| Sep 29, 2026 | $16.82 | $17.38 | $16.48 | $16.76 | -0.71% | 107,388 |
| Sep 28, 2026 | $17.00 | $17.38 | $16.80 | $16.88 | -1.17% | 67,999 |
| Sep 25, 2026 | $17.00 | $17.20 | $16.90 | $17.08 | +0.29% | 99,334 |
| Sep 24, 2026 | $17.12 | $17.24 | $16.92 | $17.03 | -1.33% | 100,374 |
| Sep 23, 2026 | $17.46 | $17.57 | $17.22 | $17.26 | -1.76% | 45,899 |
| Sep 22, 2026 | $17.54 | $17.60 | $17.49 | $17.57 | -0.17% | 79,893 |
| Sep 21, 2026 | $17.65 | $17.77 | $17.49 | $17.60 | -1.35% | 70,066 |
| Sep 18, 2026 | $17.80 | $17.88 | $17.65 | $17.84 | +0.17% | 30,683 |
| Sep 17, 2026 | $17.56 | $17.88 | $17.56 | $17.81 | +1.59% | 62,399 |
| Sep 16, 2026 | $17.35 | $17.78 | $17.35 | $17.53 | +0.86% | 44,304 |
| Sep 15, 2026 | $17.55 | $17.87 | $17.24 | $17.38 | -1.25% | 177,504 |
| Sep 14, 2026 | $17.56 | $17.82 | $17.54 | $17.60 | -0.85% | 58,466 |
| Sep 11, 2026 | $17.63 | $17.87 | $17.52 | $17.75 | +1.08% | 59,525 |
| Sep 10, 2026 | $17.79 | $17.85 | $17.40 | $17.56 | -1.73% | 71,854 |
| Sep 9, 2026 | $17.96 | $18.21 | $17.87 | $17.87 | -0.78% | 35,488 |
| Sep 8, 2026 | $18.10 | $18.43 | $17.93 | $18.01 | -0.63% | 72,323 |
| Sep 4, 2026 | $18.26 | $18.42 | $18.07 | $18.12 | -0.64% | 24,126 |
| Sep 3, 2026 | $18.22 | $18.44 | $18.16 | $18.24 | +0.33% | 27,482 |
| Sep 2, 2026 | $18.02 | $18.20 | $18.02 | $18.18 | -0.11% | 48,749 |
| Sep 1, 2026 | $18.15 | $18.20 | $17.85 | $18.20 | +0.11% | 88,416 |
| Aug 31, 2026 | $18.27 | $18.34 | $18.00 | $18.18 | -0.87% | 27,502 |
| Aug 28, 2026 | $18.44 | $18.61 | $18.32 | $18.34 | -0.54% | 26,103 |
| Aug 27, 2026 | $18.41 | $18.48 | $18.10 | $18.44 | +0.38% | 152,119 |
| Aug 26, 2026 | $18.25 | $18.41 | $18.14 | $18.37 | +0.05% | 23,327 |
| Aug 25, 2026 | $18.25 | $18.41 | $18.13 | $18.36 | +1.16% | 33,505 |
| Aug 24, 2026 | $18.00 | $18.26 | $18.00 | $18.15 | +0.61% | 59,237 |
| Aug 21, 2026 | $18.10 | $18.15 | $17.91 | $18.04 | -0.88% | 29,032 |
| Aug 20, 2026 | $17.93 | $18.23 | $17.70 | $18.20 | +1.34% | 40,355 |
| Aug 19, 2026 | $17.80 | $17.98 | $17.71 | $17.96 | +1.27% | 33,748 |
| Aug 18, 2026 | $17.80 | $18.12 | $17.63 | $17.74 | -0.37% | 34,321 |
| Aug 17, 2026 | $17.98 | $18.05 | $17.80 | $17.80 | -0.73% | 34,499 |
| Aug 14, 2026 | $17.90 | $17.99 | $17.85 | $17.93 | +0.17% | 37,271 |
| Aug 13, 2026 | $17.97 | $18.10 | $17.90 | $17.90 | -0.33% | 40,417 |
| Aug 12, 2026 | $18.03 | $18.10 | $17.96 | $17.96 | -0.39% | 25,147 |
| Aug 11, 2026 | $18.17 | $18.17 | $18.01 | $18.03 | -0.50% | 13,278 |
| Aug 10, 2026 | $18.06 | $18.21 | $18.03 | $18.12 | -0.33% | 34,336 |
| Aug 7, 2026 | $18.12 | $18.21 | $18.06 | $18.18 | +0.17% | 21,173 |
| Aug 6, 2026 | $18.27 | $18.27 | $18.06 | $18.15 | -0.38% | 40,094 |
| Aug 5, 2026 | $18.25 | $18.37 | $18.06 | $18.22 | -0.16% | 50,347 |
| Aug 4, 2026 | $18.27 | $18.37 | $18.23 | $18.25 | -0.14% | 51,698 |
| Aug 3, 2026 | $18.26 | $18.40 | $18.26 | $18.28 | +0.19% | 20,666 |
| Jul 31, 2026 | $18.34 | $18.44 | $18.20 | $18.24 | -0.49% | 68,790 |
| Jul 30, 2026 | $18.09 | $18.34 | $18.08 | $18.33 | +0.88% | 53,473 |
| Jul 29, 2026 | $18.13 | $18.22 | $18.10 | $18.17 | -0.11% | 34,611 |
| Jul 28, 2026 | $18.14 | $18.26 | $18.11 | $18.19 | 0.00% | 26,498 |
| Jul 27, 2026 | $18.30 | $18.30 | $18.07 | $18.19 | +0.22% | 41,379 |
| Jul 24, 2026 | $18.25 | $18.34 | $18.15 | $18.15 | -0.55% | 35,219 |
| Jul 23, 2026 | $18.46 | $18.50 | $18.20 | $18.25 | -1.46% | 60,785 |
| Jul 22, 2026 | $18.48 | $18.54 | $18.46 | $18.52 | -0.11% | 72,419 |
| Jul 21, 2026 | $18.55 | $18.58 | $18.50 | $18.54 | 0.00% | 29,513 |
| Jul 20, 2026 | $18.56 | $18.60 | $18.47 | $18.54 | -0.05% | 125,524 |
| Jul 17, 2026 | $18.48 | $18.55 | $18.46 | $18.55 | +0.43% | 45,724 |
| Jul 16, 2026 | $18.60 | $18.60 | $18.47 | $18.47 | -0.70% | 40,537 |
| Jul 15, 2026 | $18.50 | $18.73 | $18.46 | $18.60 | +0.76% | 126,120 |
| Jul 14, 2026 | $18.35 | $18.55 | $18.22 | $18.46 | +0.19% | 32,713 |
| Jul 13, 2026 | $18.24 | $18.58 | $18.21 | $18.43 | +0.63% | 98,074 |
| Jul 10, 2026 | $18.23 | $18.34 | $18.23 | $18.31 | -0.16% | 36,606 |
| Jul 9, 2026 | $18.30 | $18.38 | $18.21 | $18.34 | +0.16% | 37,776 |
| Jul 8, 2026 | $18.45 | $18.49 | $18.25 | $18.31 | -0.81% | 35,750 |
| Jul 7, 2026 | $18.50 | $18.50 | $18.40 | $18.46 | -0.11% | 39,886 |
| Jul 6, 2026 | $18.47 | $18.50 | $18.41 | $18.48 | +0.43% | 40,378 |
| Jul 2, 2026 | $18.32 | $18.40 | $18.17 | $18.40 | +0.49% | 19,948 |
| Jul 1, 2026 | $18.23 | $18.33 | $18.15 | $18.31 | +0.17% | 35,637 |
| Jun 30, 2026 | $18.27 | $18.32 | $18.15 | $18.28 | +0.33% | 200,559 |
| Jun 29, 2026 | $18.07 | $18.28 | $17.90 | $18.22 | +1.28% | 57,251 |
| Jun 26, 2026 | $17.95 | $18.03 | $17.88 | $17.99 | +0.06% | 44,615 |
| Jun 25, 2026 | $17.97 | $18.07 | $17.89 | $17.98 | +0.31% | 79,231 |
| Jun 24, 2026 | $17.97 | $17.97 | $17.77 | $17.93 | +0.42% | 64,756 |
| Jun 23, 2026 | $17.69 | $17.87 | $17.68 | $17.85 | +0.73% | 71,780 |
| Jun 22, 2026 | $17.90 | $18.00 | $17.71 | $17.72 | -1.12% | 63,162 |
| Jun 18, 2026 | $17.89 | $18.00 | $17.89 | $17.92 | -1.48% | 110,439 |
| Jun 17, 2026 | $18.30 | $18.33 | $18.14 | $18.19 | -0.55% | 225,819 |
| Jun 16, 2026 | $18.22 | $18.31 | $18.17 | $18.29 | +0.41% | 78,165 |
| Jun 15, 2026 | $18.20 | $18.26 | $18.12 | $18.22 | +0.36% | 175,115 |
| Jun 12, 2026 | $18.12 | $18.18 | $18.04 | $18.15 | +0.17% | 83,865 |
| Jun 11, 2026 | $17.99 | $18.12 | $17.99 | $18.12 | +0.72% | 52,039 |
| Jun 10, 2026 | $18.02 | $18.11 | $17.99 | $17.99 | -0.22% | 44,321 |
| Jun 9, 2026 | $18.15 | $18.15 | $18.00 | $18.03 | -0.52% | 41,503 |
| Jun 8, 2026 | $18.12 | $18.22 | $18.08 | $18.13 | +0.25% | 53,389 |
| Jun 5, 2026 | $18.22 | $18.22 | $18.08 | $18.08 | -0.82% | 42,851 |
| Jun 4, 2026 | $18.20 | $18.35 | $18.18 | $18.23 | +0.16% | 43,765 |
| Jun 3, 2026 | $18.32 | $18.36 | $18.13 | $18.20 | -0.92% | 48,613 |
| Jun 2, 2026 | $18.44 | $18.46 | $18.29 | $18.37 | -0.60% | 53,450 |
| Jun 1, 2026 | $18.45 | $18.55 | $18.42 | $18.48 | -0.11% | 38,919 |
| May 29, 2026 | $18.65 | $18.77 | $18.44 | $18.50 | -0.80% | 74,568 |
| May 28, 2026 | $18.60 | $18.73 | $18.59 | $18.65 | -0.05% | 35,553 |
| May 27, 2026 | $18.56 | $18.71 | $18.56 | $18.66 | +0.54% | 56,868 |
| May 26, 2026 | $18.60 | $18.64 | $18.50 | $18.56 | 0.00% | 38,749 |
| May 22, 2026 | $18.54 | $18.64 | $18.42 | $18.56 | +0.32% | 59,168 |
| May 21, 2026 | $18.61 | $18.71 | $18.42 | $18.50 | -0.80% | 56,974 |
| May 20, 2026 | $18.65 | $18.75 | $18.60 | $18.65 | 0.00% | 65,543 |
| May 19, 2026 | $18.80 | $19.07 | $18.62 | $18.65 | -1.30% | 38,535 |
| May 18, 2026 | $18.99 | $19.02 | $18.85 | $18.90 | -0.55% | 28,417 |
| May 15, 2026 | $19.03 | $19.05 | $19.00 | $19.00 | -0.63% | 14,030 |
| May 14, 2026 | $19.12 | $19.16 | $19.12 | $19.12 | +0.05% | 19,480 |
| May 13, 2026 | $19.14 | $19.14 | $19.03 | $19.11 | +0.03% | 29,527 |
| May 12, 2026 | $19.23 | $19.23 | $19.08 | $19.11 | -0.60% | 16,102 |
| May 11, 2026 | $19.25 | $19.25 | $19.17 | $19.22 | -0.10% | 28,989 |
| May 8, 2026 | $19.24 | $19.34 | $19.21 | $19.24 | 0.00% | 26,624 |
| May 7, 2026 | $19.44 | $19.44 | $19.24 | $19.24 | -0.31% | 27,226 |
| May 6, 2026 | $19.25 | $19.42 | $19.18 | $19.30 | +0.26% | 20,149 |
| May 5, 2026 | $19.13 | $19.25 | $19.12 | $19.25 | +0.73% | 35,492 |
| May 4, 2026 | $19.25 | $19.39 | $19.11 | $19.11 | -1.19% | 25,610 |
| May 1, 2026 | $19.35 | $19.42 | $19.28 | $19.34 | +0.05% | 14,923 |
| Apr 30, 2026 | $19.18 | $19.36 | $19.18 | $19.33 | +0.73% | 26,048 |
| Apr 29, 2026 | $19.31 | $19.35 | $19.18 | $19.19 | -0.72% | 20,009 |
| Apr 28, 2026 | $19.34 | $19.35 | $19.27 | $19.33 | -0.10% | 29,450 |
| Apr 27, 2026 | $19.20 | $19.39 | $19.19 | $19.35 | +0.68% | 29,178 |
| Apr 24, 2026 | $19.26 | $19.29 | $19.16 | $19.22 | +0.05% | 18,560 |
| Apr 23, 2026 | $19.17 | $19.30 | $19.13 | $19.21 | +0.16% | 24,732 |
| Apr 22, 2026 | $19.11 | $19.20 | $19.06 | $19.18 | +0.37% | 22,814 |
| Apr 21, 2026 | $19.19 | $19.25 | $19.08 | $19.11 | -0.26% | 24,574 |
| Apr 20, 2026 | $19.10 | $19.18 | $19.01 | $19.16 | +0.58% | 19,962 |
| Apr 17, 2026 | $19.10 | $19.20 | $19.05 | $19.05 | +0.16% | 24,932 |
| Apr 16, 2026 | $19.14 | $19.14 | $19.02 | $19.02 | -0.31% | 26,462 |
| Apr 15, 2026 | $19.02 | $19.14 | $19.02 | $19.08 | +0.26% | 19,925 |
| Apr 14, 2026 | $18.96 | $19.11 | $18.95 | $19.03 | +0.32% | 29,221 |
| Apr 13, 2026 | $19.00 | $19.09 | $18.92 | $18.97 | +0.01% | 28,783 |
| Apr 10, 2026 | $18.90 | $19.02 | $18.90 | $18.97 | -0.27% | 21,303 |
| Apr 9, 2026 | $18.83 | $19.08 | $18.83 | $19.02 | +1.01% | 20,330 |
| Apr 8, 2026 | $18.76 | $19.01 | $18.76 | $18.83 | +1.13% | 80,709 |
| Apr 7, 2026 | $18.68 | $18.75 | $18.59 | $18.62 | -0.32% | 40,001 |
| Apr 6, 2026 | $18.71 | $18.80 | $18.66 | $18.68 | +0.06% | 28,488 |
| Apr 2, 2026 | $18.56 | $18.74 | $18.56 | $18.67 | -0.11% | 20,498 |
| Apr 1, 2026 | $18.62 | $18.78 | $18.59 | $18.69 | +0.38% | 30,926 |
| Mar 31, 2026 | $18.67 | $18.79 | $18.55 | $18.62 | -0.59% | 156,949 |
| Mar 30, 2026 | $18.87 | $18.90 | $18.67 | $18.73 | -0.74% | 21,149 |
| Mar 27, 2026 | $18.89 | $18.98 | $18.78 | $18.87 | -0.68% | 35,779 |
| Mar 26, 2026 | $18.99 | $19.24 | $18.98 | $19.00 | -0.68% | 24,979 |
| Mar 25, 2026 | $19.23 | $19.33 | $19.05 | $19.13 | 0.00% | 27,142 |
| Mar 24, 2026 | $18.83 | $19.14 | $18.83 | $19.13 | +0.74% | 29,578 |
| Mar 23, 2026 | $18.96 | $19.17 | $18.78 | $18.99 | +0.11% | 28,199 |
| Mar 20, 2026 | $19.34 | $19.34 | $18.91 | $18.97 | -2.87% | 20,660 |
| Mar 19, 2026 | $19.57 | $19.61 | $19.48 | $19.53 | -0.41% | 17,763 |
| Mar 18, 2026 | $19.75 | $19.75 | $19.59 | $19.61 | -0.66% | 19,352 |
| Mar 17, 2026 | $19.74 | $19.76 | $19.66 | $19.74 | +0.51% | 27,385 |
| Mar 16, 2026 | $19.55 | $19.68 | $19.55 | $19.64 | +0.36% | 19,394 |
| Mar 13, 2026 | $19.66 | $19.73 | $19.32 | $19.57 | -0.25% | 19,298 |
| Mar 12, 2026 | $19.56 | $19.70 | $19.42 | $19.62 | +0.20% | 54,422 |
| Mar 11, 2026 | $19.65 | $19.83 | $19.57 | $19.58 | -0.51% | 12,136 |
| Mar 10, 2026 | $19.68 | $19.86 | $19.68 | $19.68 | 0.00% | 18,158 |
| Mar 9, 2026 | $19.83 | $19.83 | $19.61 | $19.68 | -0.76% | 34,562 |
| Mar 6, 2026 | $19.94 | $19.97 | $19.78 | $19.83 | -0.73% | 23,582 |
| Mar 5, 2026 | $20.06 | $20.08 | $19.94 | $19.98 | -0.42% | 22,657 |
| Mar 4, 2026 | $19.98 | $20.09 | $19.93 | $20.06 | +0.35% | 24,486 |
| Mar 3, 2026 | $19.85 | $20.01 | $19.82 | $19.99 | -0.25% | 21,500 |
| Mar 2, 2026 | $20.00 | $20.06 | $19.80 | $20.04 | +0.35% | 22,515 |
| Feb 27, 2026 | $19.99 | $20.05 | $19.76 | $19.97 | -0.40% | 89,163 |
| Feb 26, 2026 | $20.03 | $20.14 | $20.01 | $20.05 | -0.19% | 24,435 |
| Feb 25, 2026 | $20.11 | $20.13 | $20.01 | $20.09 | +0.44% | 17,935 |
| Feb 24, 2026 | $20.10 | $20.15 | $20.00 | $20.00 | -0.40% | 34,699 |
| Feb 23, 2026 | $20.10 | $20.16 | $20.05 | $20.08 | -0.59% | 23,286 |
| Feb 20, 2026 | $20.16 | $20.25 | $20.11 | $20.20 | +0.37% | 33,889 |
| Feb 19, 2026 | $20.06 | $20.18 | $20.03 | $20.13 | +0.17% | 15,483 |
| Feb 18, 2026 | $20.09 | $20.23 | $20.01 | $20.09 | 0.00% | 28,935 |
| Feb 17, 2026 | $19.97 | $20.09 | $19.88 | $20.09 | +0.85% | 35,446 |
| Feb 13, 2026 | $19.85 | $20.00 | $19.85 | $19.92 | +0.56% | 21,573 |
| Feb 12, 2026 | $19.80 | $19.94 | $19.80 | $19.81 | +0.05% | 37,646 |
| Feb 11, 2026 | $19.89 | $19.93 | $19.77 | $19.80 | -0.30% | 23,952 |
| Feb 10, 2026 | $19.69 | $19.89 | $19.69 | $19.86 | +0.61% | 27,251 |
| Feb 9, 2026 | $19.70 | $19.83 | $19.53 | $19.74 | +0.43% | 68,305 |
| Feb 6, 2026 | $19.59 | $19.67 | $19.43 | $19.66 | +0.95% | 32,917 |
| Feb 5, 2026 | $19.49 | $19.59 | $19.34 | $19.47 | +0.36% | 42,455 |
| Feb 4, 2026 | $19.53 | $19.67 | $19.34 | $19.40 | -0.77% | 26,557 |
| Feb 3, 2026 | $19.74 | $19.82 | $19.51 | $19.55 | -1.11% | 28,270 |
| Feb 2, 2026 | $19.85 | $19.86 | $19.74 | $19.77 | +0.15% | 37,783 |
| Jan 30, 2026 | $19.84 | $19.89 | $19.72 | $19.74 | -0.45% | 92,870 |
| Jan 29, 2026 | $19.94 | $19.94 | $19.80 | $19.83 | -0.47% | 46,140 |
| Jan 28, 2026 | $19.91 | $19.98 | $19.85 | $19.92 | -0.11% | 19,468 |
| Jan 27, 2026 | $19.95 | $20.00 | $19.90 | $19.95 | +0.23% | 28,206 |
| Jan 26, 2026 | $19.85 | $19.95 | $19.75 | $19.90 | +0.40% | 39,700 |
| Jan 23, 2026 | $19.76 | $19.87 | $19.72 | $19.82 | +0.25% | 36,123 |
| Jan 22, 2026 | $19.55 | $19.77 | $19.55 | $19.77 | +0.82% | 38,295 |
| Jan 21, 2026 | $19.58 | $19.62 | $19.45 | $19.61 | +0.67% | 46,283 |
| Jan 20, 2026 | $19.66 | $19.66 | $19.40 | $19.48 | -1.07% | 76,285 |
| Jan 16, 2026 | $19.67 | $19.79 | $19.63 | $19.69 | -0.10% | 36,517 |
| Jan 15, 2026 | $19.61 | $19.78 | $19.61 | $19.71 | +0.56% | 39,409 |
| Jan 14, 2026 | $19.59 | $19.65 | $19.52 | $19.60 | -0.15% | 44,620 |
| Jan 13, 2026 | $19.55 | $19.65 | $19.44 | $19.63 | +0.36% | 70,509 |
| Jan 12, 2026 | $19.45 | $19.57 | $19.40 | $19.56 | +0.36% | 47,168 |
| Jan 9, 2026 | $19.42 | $19.51 | $19.31 | $19.49 | +0.57% | 84,674 |
| Jan 8, 2026 | $19.35 | $19.43 | $19.35 | $19.38 | 0.00% | 21,746 |
| Jan 7, 2026 | $19.37 | $19.39 | $19.30 | $19.38 | +0.16% | 47,709 |
| Jan 6, 2026 | $19.43 | $19.43 | $19.25 | $19.35 | -0.10% | 34,381 |
| Jan 5, 2026 | $19.42 | $19.51 | $19.35 | $19.37 | 0.00% | 116,997 |
| Jan 2, 2026 | $19.17 | $19.41 | $19.10 | $19.37 | +1.31% | 43,879 |
| Dec 31, 2025 | $19.03 | $19.14 | $19.02 | $19.12 | +0.26% | 76,748 |
| Dec 30, 2025 | $19.09 | $19.16 | $19.02 | $19.07 | -0.21% | 77,455 |
| Dec 29, 2025 | $19.18 | $19.18 | $19.08 | $19.11 | -0.31% | 73,629 |
| Dec 26, 2025 | $19.15 | $19.18 | $19.04 | $19.17 | +0.21% | 56,120 |
| Dec 24, 2025 | $19.15 | $19.16 | $19.09 | $19.13 | +0.16% | 22,414 |
| Dec 23, 2025 | $19.09 | $19.18 | $19.08 | $19.10 | -0.21% | 108,211 |
| Dec 22, 2025 | $19.26 | $19.26 | $19.11 | $19.14 | -1.90% | 83,559 |
| Dec 19, 2025 | $19.48 | $19.62 | $19.44 | $19.51 | -0.23% | 45,231 |
| Dec 18, 2025 | $19.46 | $19.59 | $19.42 | $19.56 | +0.59% | 86,952 |
| Dec 17, 2025 | $19.49 | $19.52 | $19.41 | $19.44 | -0.31% | 79,224 |
| Dec 16, 2025 | $19.44 | $19.53 | $19.42 | $19.50 | +0.10% | 39,213 |
| Dec 15, 2025 | $19.50 | $19.53 | $19.39 | $19.48 | +0.10% | 57,943 |
| Dec 12, 2025 | $19.45 | $19.58 | $19.31 | $19.46 | -0.61% | 58,318 |
| Dec 11, 2025 | $19.43 | $19.65 | $19.42 | $19.58 | +0.46% | 36,392 |
| Dec 10, 2025 | $19.36 | $19.55 | $19.25 | $19.49 | +0.78% | 67,176 |
| Dec 9, 2025 | $19.32 | $19.38 | $19.24 | $19.34 | +0.21% | 54,134 |
| Dec 8, 2025 | $19.20 | $19.37 | $19.12 | $19.30 | +0.31% | 61,102 |
| Dec 5, 2025 | $19.39 | $19.40 | $19.05 | $19.24 | -0.77% | 92,202 |
| Dec 4, 2025 | $19.42 | $19.59 | $19.35 | $19.39 | -0.56% | 66,437 |
| Dec 3, 2025 | $19.34 | $19.53 | $19.25 | $19.50 | +0.52% | 43,878 |
| Dec 2, 2025 | $19.31 | $19.45 | $19.21 | $19.40 | +0.62% | 77,975 |
| Dec 1, 2025 | $19.05 | $19.29 | $19.05 | $19.28 | +0.84% | 55,564 |
| Nov 28, 2025 | $19.22 | $19.29 | $19.10 | $19.12 | -0.60% | 23,542 |
| Nov 26, 2025 | $19.14 | $19.28 | $19.11 | $19.24 | +0.60% | 38,404 |
| Nov 25, 2025 | $19.13 | $19.17 | $19.04 | $19.12 | +0.05% | 52,430 |
| Nov 24, 2025 | $19.26 | $19.26 | $19.03 | $19.11 | -0.31% | 35,443 |
| Nov 21, 2025 | $18.96 | $19.19 | $18.92 | $19.17 | +1.00% | 34,709 |
| Nov 20, 2025 | $19.11 | $19.18 | $18.94 | $18.98 | -0.84% | 53,348 |
| Nov 19, 2025 | $19.23 | $19.23 | $19.03 | $19.14 | -0.16% | 29,962 |
| Nov 18, 2025 | $19.26 | $19.39 | $19.07 | $19.17 | +0.05% | 46,080 |
| Nov 17, 2025 | $19.47 | $19.62 | $19.09 | $19.16 | -1.66% | 60,656 |
| Nov 14, 2025 | $19.70 | $19.74 | $19.45 | $19.48 | -0.94% | 45,911 |
| Nov 13, 2025 | $19.81 | $19.81 | $19.60 | $19.67 | -0.67% | 32,837 |
| Nov 12, 2025 | $19.81 | $19.88 | $19.73 | $19.80 | -0.04% | 38,373 |
| Nov 11, 2025 | $19.68 | $19.81 | $19.68 | $19.81 | +0.56% | 35,173 |
| Nov 10, 2025 | $19.75 | $19.82 | $19.70 | $19.70 | +0.20% | 37,688 |
| Nov 7, 2025 | $19.65 | $19.76 | $19.59 | $19.66 | -0.51% | 25,020 |
| Nov 6, 2025 | $19.82 | $19.86 | $19.66 | $19.76 | -0.18% | 37,028 |
| Nov 5, 2025 | $19.79 | $19.90 | $19.76 | $19.79 | +0.02% | 26,197 |
| Nov 4, 2025 | $19.84 | $20.01 | $19.75 | $19.79 | -0.85% | 28,847 |
| Nov 3, 2025 | $19.96 | $20.10 | $19.91 | $19.96 | +0.30% | 43,448 |
| Oct 31, 2025 | $19.87 | $19.99 | $19.78 | $19.90 | +0.15% | 49,579 |
| Oct 30, 2025 | $20.07 | $20.11 | $19.87 | $19.87 | -1.14% | 33,918 |
| Oct 29, 2025 | $20.25 | $20.39 | $20.09 | $20.10 | -0.98% | 37,343 |
| Oct 28, 2025 | $20.26 | $20.30 | $20.19 | $20.30 | +0.20% | 22,695 |
| Oct 27, 2025 | $20.41 | $20.41 | $20.25 | $20.26 | -0.05% | 25,119 |
| Oct 24, 2025 | $20.30 | $20.38 | $20.19 | $20.27 | +0.05% | 21,904 |
| Oct 23, 2025 | $20.26 | $20.30 | $20.18 | $20.26 | 0.00% | 16,294 |
| Oct 22, 2025 | $20.27 | $20.30 | $20.16 | $20.26 | -0.30% | 26,946 |
| Oct 21, 2025 | $20.20 | $20.39 | $20.20 | $20.32 | +0.54% | 13,139 |
| Oct 20, 2025 | $20.18 | $20.27 | $20.16 | $20.21 | – | 19,484 |
Seasonality
CFG.PE return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | -1.6% | -3.2% | -0.6% | -1.7% | 0.4% | 4.6% | -0.6% | 1.3% | -3.7% | 3.0% | 0.7% |
| Months up | 5 of 7 | 2 of 7 | 2 of 7 | 2 of 7 | 2 of 7 | 6 of 7 | 6 of 7 | 2 of 7 | 5 of 7 | 3 of 7 | 5 of 7 | 5 of 7 |
| 2026 | 3.2% | 1.2% | -5.2% | 3.8% | -4.3% | 0.5% | -0.2% | -0.3% | -6.0% | -0.7% | ||
| 2025 | 5.5% | -0.9% | -2.8% | -1.8% | -0.2% | 0.5% | 6.9% | -0.2% | 5.4% | -4.2% | -3.9% | 1.6% |
| 2024 | 4.8% | 2.2% | 3.6% | -9.8% | -3.6% | 5.5% | 3.1% | 5.8% | 7.5% | -6.1% | 0.2% | -8.1% |
| 2023 | 14.8% | -5.0% | -4.6% | -0.8% | -6.1% | 1.8% | 1.5% | -1.7% | 5.6% | -16.3% | 20.8% | 4.4% |
| 2022 | -4.5% | -3.6% | -3.6% | -10.9% | 7.6% | -8.6% | 9.7% | -8.2% | -5.5% | 1.3% | 4.7% | -2.9% |
| 2021 | -2.1% | -1.9% | 4.3% | -1.9% | 1.7% | 2.2% | 1.0% | -1.1% | 0.4% | 0.3% | -2.8% | 3.9% |
| 2020 | 2.3% | -3.5% | -13.9% | 17.4% | -6.8% | 0.9% | 10.3% | 1.3% | 1.7% | 0.2% | 1.6% | 5.2% |
| 2019 | 0.3% | 0.5% |