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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.22 | $17.39 | $16.54 | $16.68 | -3.14% | 488,239 |
| Oct 19, 2026 | $17.45 | $17.45 | $17.04 | $17.22 | -0.35% | 385,871 |
| Oct 12, 2026 | $17.18 | $17.50 | $16.83 | $17.28 | +0.70% | 373,507 |
| Oct 5, 2026 | $17.15 | $17.39 | $16.89 | $17.16 | +0.06% | 352,200 |
| Sep 28, 2026 | $17.00 | $17.61 | $16.48 | $17.15 | +0.41% | 426,662 |
| Sep 21, 2026 | $17.65 | $17.77 | $16.90 | $17.08 | -4.26% | 395,566 |
| Sep 14, 2026 | $17.56 | $17.88 | $17.24 | $17.84 | +0.51% | 373,356 |
| Sep 8, 2026 | $18.10 | $18.43 | $17.40 | $17.75 | -2.06% | 239,190 |
| Aug 31, 2026 | $18.27 | $18.44 | $17.85 | $18.12 | -1.18% | 216,275 |
| Aug 24, 2026 | $18.00 | $18.61 | $18.00 | $18.34 | +1.66% | 294,291 |
| Aug 17, 2026 | $17.98 | $18.23 | $17.63 | $18.04 | +0.61% | 171,955 |
| Aug 10, 2026 | $18.06 | $18.21 | $17.85 | $17.93 | -1.38% | 150,449 |
| Aug 3, 2026 | $18.26 | $18.40 | $18.06 | $18.18 | -0.33% | 183,978 |
| Jul 27, 2026 | $18.30 | $18.44 | $18.07 | $18.24 | +0.50% | 224,751 |
| Jul 20, 2026 | $18.56 | $18.60 | $18.15 | $18.15 | -2.16% | 323,460 |
| Jul 13, 2026 | $18.24 | $18.73 | $18.21 | $18.55 | +1.31% | 343,168 |
| Jul 6, 2026 | $18.47 | $18.50 | $18.21 | $18.31 | -0.49% | 190,396 |
| Jun 29, 2026 | $18.07 | $18.40 | $17.90 | $18.40 | +2.28% | 313,395 |
| Jun 22, 2026 | $17.90 | $18.07 | $17.68 | $17.99 | +0.39% | 323,544 |
| Jun 15, 2026 | $18.20 | $18.33 | $17.89 | $17.92 | -1.27% | 589,538 |
| Jun 8, 2026 | $18.12 | $18.22 | $17.99 | $18.15 | +0.39% | 275,117 |
| Jun 1, 2026 | $18.45 | $18.55 | $18.08 | $18.08 | -2.27% | 227,598 |
| May 26, 2026 | $18.60 | $18.77 | $18.44 | $18.50 | -0.32% | 205,738 |
| May 18, 2026 | $18.99 | $19.07 | $18.42 | $18.56 | -2.32% | 248,637 |
| May 11, 2026 | $19.25 | $19.25 | $19.00 | $19.00 | -1.25% | 108,128 |
| May 4, 2026 | $19.25 | $19.44 | $19.11 | $19.24 | -0.52% | 135,101 |
| Apr 27, 2026 | $19.20 | $19.42 | $19.18 | $19.34 | +0.62% | 119,608 |
| Apr 20, 2026 | $19.10 | $19.30 | $19.01 | $19.22 | +0.89% | 110,642 |
| Apr 13, 2026 | $19.00 | $19.20 | $18.92 | $19.05 | +0.43% | 129,323 |
| Apr 6, 2026 | $18.71 | $19.08 | $18.59 | $18.97 | +1.59% | 190,831 |
| Mar 30, 2026 | $18.87 | $18.90 | $18.55 | $18.67 | -1.06% | 229,522 |
| Mar 23, 2026 | $18.96 | $19.33 | $18.78 | $18.87 | -0.53% | 145,677 |
| Mar 16, 2026 | $19.55 | $19.76 | $18.91 | $18.97 | -3.07% | 104,554 |
| Mar 9, 2026 | $19.83 | $19.86 | $19.32 | $19.57 | -1.31% | 138,576 |
| Mar 2, 2026 | $20.00 | $20.09 | $19.78 | $19.83 | -0.70% | 114,740 |
| Feb 23, 2026 | $20.10 | $20.16 | $19.76 | $19.97 | -1.14% | 189,518 |
| Feb 17, 2026 | $19.97 | $20.25 | $19.88 | $20.20 | +1.41% | 113,753 |
| Feb 9, 2026 | $19.70 | $20.00 | $19.53 | $19.92 | +1.35% | 178,727 |
| Feb 2, 2026 | $19.85 | $19.86 | $19.34 | $19.66 | -0.43% | 167,982 |
| Jan 26, 2026 | $19.85 | $20.00 | $19.72 | $19.74 | -0.40% | 226,384 |
| Jan 20, 2026 | $19.66 | $19.87 | $19.40 | $19.82 | +0.66% | 196,986 |
| Jan 12, 2026 | $19.45 | $19.79 | $19.40 | $19.69 | +1.03% | 238,223 |
| Jan 5, 2026 | $19.42 | $19.51 | $19.25 | $19.49 | +0.62% | 305,507 |
| Dec 29, 2025 | $19.18 | $19.41 | $19.02 | $19.37 | +1.04% | 271,711 |
| Dec 22, 2025 | $19.26 | $19.26 | $19.04 | $19.17 | -1.74% | 270,304 |
| Dec 15, 2025 | $19.50 | $19.62 | $19.39 | $19.51 | +0.26% | 308,563 |
| Dec 8, 2025 | $19.20 | $19.65 | $19.12 | $19.46 | +1.14% | 277,122 |
| Dec 1, 2025 | $19.05 | $19.59 | $19.05 | $19.24 | +0.63% | 336,056 |
| Nov 24, 2025 | $19.26 | $19.29 | $19.03 | $19.12 | -0.26% | 149,819 |
| Nov 17, 2025 | $19.47 | $19.62 | $18.92 | $19.17 | -1.61% | 224,755 |
| Nov 10, 2025 | $19.75 | $19.88 | $19.45 | $19.48 | -0.89% | 189,982 |
| Nov 3, 2025 | $19.96 | $20.10 | $19.59 | $19.66 | -1.21% | 160,540 |
| Oct 27, 2025 | $20.41 | $20.41 | $19.78 | $19.90 | -1.83% | 168,654 |
| Oct 20, 2025 | $20.18 | $20.39 | $20.16 | $20.27 | +0.70% | 97,767 |
| Oct 13, 2025 | $20.47 | $20.56 | $20.03 | $20.13 | -1.42% | 103,361 |
| Oct 6, 2025 | $20.96 | $20.96 | $20.30 | $20.42 | -2.25% | 167,959 |
| Sep 29, 2025 | $20.65 | $20.95 | $20.45 | $20.89 | +0.97% | 157,144 |
| Sep 22, 2025 | $21.14 | $21.16 | $20.58 | $20.69 | -2.50% | 115,747 |
| Sep 15, 2025 | $21.04 | $21.70 | $20.86 | $21.22 | +1.39% | 238,432 |
| Sep 8, 2025 | $20.45 | $21.09 | $20.45 | $20.93 | +2.35% | 189,830 |
| Sep 2, 2025 | $19.90 | $20.50 | $19.83 | $20.45 | +2.20% | 123,715 |
| Aug 25, 2025 | $20.27 | $20.41 | $20.01 | $20.01 | -1.19% | 438,061 |
| Aug 18, 2025 | $19.88 | $20.25 | $19.79 | $20.25 | +2.02% | 139,318 |
| Aug 11, 2025 | $19.87 | $20.14 | $19.85 | $19.85 | -0.45% | 138,521 |
| Aug 4, 2025 | $20.17 | $20.43 | $19.82 | $19.94 | -0.99% | 301,785 |
| Jul 28, 2025 | $19.54 | $20.27 | $19.42 | $20.14 | +2.65% | 226,018 |
| Jul 21, 2025 | $19.49 | $19.72 | $19.33 | $19.62 | +0.65% | 127,091 |
| Jul 14, 2025 | $19.40 | $19.74 | $19.09 | $19.49 | +0.17% | 205,641 |
| Jul 7, 2025 | $19.28 | $19.71 | $19.19 | $19.46 | +0.93% | 126,545 |
| Jun 30, 2025 | $18.84 | $19.34 | $18.74 | $19.28 | +2.34% | 215,104 |
| Jun 23, 2025 | $18.82 | $19.01 | $18.65 | $18.84 | +0.37% | 138,285 |
| Jun 16, 2025 | $18.99 | $19.10 | $18.62 | $18.77 | -1.16% | 173,671 |
| Jun 9, 2025 | $18.96 | $19.25 | $18.76 | $18.99 | +0.08% | 168,722 |
| Jun 2, 2025 | $18.93 | $19.14 | $18.80 | $18.97 | +0.02% | 112,462 |
| May 27, 2025 | $18.91 | $19.06 | $18.80 | $18.97 | +0.80% | 189,203 |
| May 19, 2025 | $19.05 | $19.28 | $18.74 | $18.82 | -1.47% | 156,886 |
| May 12, 2025 | $19.31 | $19.50 | $18.94 | $19.10 | -0.68% | 164,091 |
| May 5, 2025 | $19.32 | $19.50 | $19.16 | $19.23 | -0.54% | 111,414 |
| Apr 28, 2025 | $18.87 | $19.58 | $18.83 | $19.33 | +2.57% | 226,833 |
| Apr 21, 2025 | $18.46 | $18.88 | $18.25 | $18.85 | +2.45% | 139,559 |
| Apr 14, 2025 | $18.12 | $18.58 | $18.05 | $18.40 | +1.88% | 131,091 |
| Apr 7, 2025 | $18.35 | $18.93 | $17.99 | $18.06 | -3.63% | 364,014 |
| Mar 31, 2025 | $19.47 | $19.64 | $18.15 | $18.74 | -4.00% | 399,307 |
| Mar 24, 2025 | $20.31 | $20.34 | $19.50 | $19.52 | -3.68% | 168,051 |
| Mar 17, 2025 | $20.14 | $20.67 | $20.13 | $20.27 | +0.82% | 206,734 |
| Mar 10, 2025 | $19.80 | $20.13 | $19.40 | $20.10 | +1.62% | 191,224 |
| Mar 3, 2025 | $20.22 | $20.37 | $19.76 | $19.78 | -2.13% | 93,887 |
| Feb 24, 2025 | $20.06 | $20.39 | $19.94 | $20.21 | +1.51% | 120,167 |
| Feb 18, 2025 | $20.38 | $20.48 | $19.91 | $19.91 | -2.50% | 93,363 |
| Feb 10, 2025 | $20.42 | $20.43 | $19.80 | $20.42 | +0.54% | 96,959 |
| Feb 3, 2025 | $20.33 | $20.50 | $20.10 | $20.31 | -0.44% | 92,531 |
| Jan 27, 2025 | $20.24 | $20.90 | $20.16 | $20.40 | +0.74% | 277,771 |
| Jan 21, 2025 | $20.10 | $20.54 | $20.00 | $20.25 | +1.86% | 260,285 |
| Jan 13, 2025 | $18.84 | $20.13 | $18.59 | $19.88 | +6.03% | 330,497 |
| Jan 6, 2025 | $20.18 | $20.25 | $18.68 | $18.75 | -7.04% | 355,532 |
| Dec 30, 2024 | $18.76 | $20.18 | $18.76 | $20.17 | +7.57% | 469,782 |
| Dec 23, 2024 | $19.65 | $19.73 | $18.75 | $18.75 | -5.02% | 313,935 |
| Dec 16, 2024 | $20.24 | $20.35 | $19.46 | $19.74 | -2.47% | 434,855 |
| Dec 9, 2024 | $20.80 | $20.95 | $20.21 | $20.24 | -2.83% | 218,735 |
| Dec 2, 2024 | $21.38 | $21.38 | $20.69 | $20.83 | -2.62% | 138,051 |
| Nov 25, 2024 | $21.00 | $21.50 | $20.54 | $21.39 | +2.96% | 130,871 |
| Nov 18, 2024 | $21.16 | $21.18 | $20.41 | $20.77 | -1.91% | 152,883 |
| Nov 11, 2024 | $21.82 | $21.93 | $20.95 | $21.18 | -3.07% | 156,005 |
| Nov 4, 2024 | $21.19 | $21.94 | $21.12 | $21.85 | +3.31% | 115,008 |
| Oct 28, 2024 | $21.86 | $21.94 | $21.14 | $21.15 | -2.98% | 171,411 |
| Oct 21, 2024 | $22.38 | $22.44 | $21.62 | $21.80 | -2.68% | 151,661 |
| Oct 14, 2024 | $22.02 | $22.68 | $22.02 | $22.40 | +1.13% | 102,830 |
| Oct 7, 2024 | $22.31 | $22.51 | $21.76 | $22.15 | -0.67% | 121,048 |
| Sep 30, 2024 | $22.92 | $22.96 | $22.30 | $22.30 | -2.32% | 141,118 |
| Sep 23, 2024 | $23.07 | $23.19 | $22.75 | $22.83 | -0.65% | 130,463 |
| Sep 16, 2024 | $22.77 | $23.38 | $22.65 | $22.98 | +1.14% | 145,916 |
| Sep 9, 2024 | $21.80 | $22.72 | $21.80 | $22.72 | +4.22% | 127,754 |
| Sep 3, 2024 | $21.50 | $22.07 | $21.50 | $21.80 | +1.68% | 117,639 |
| Aug 26, 2024 | $21.27 | $21.79 | $21.19 | $21.44 | +1.04% | 192,312 |
| Aug 19, 2024 | $20.96 | $21.22 | $20.73 | $21.22 | +1.24% | 160,843 |
| Aug 12, 2024 | $20.21 | $21.28 | $20.07 | $20.96 | +3.35% | 182,774 |
| Aug 5, 2024 | $19.58 | $20.50 | $19.53 | $20.28 | -0.22% | 166,635 |
| Jul 29, 2024 | $20.71 | $20.83 | $20.07 | $20.33 | -1.57% | 243,325 |
| Jul 22, 2024 | $20.73 | $20.95 | $20.50 | $20.65 | -0.39% | 128,242 |
| Jul 15, 2024 | $20.56 | $20.85 | $20.33 | $20.73 | +0.63% | 241,311 |
| Jul 8, 2024 | $19.80 | $20.83 | $19.70 | $20.60 | +4.68% | 201,862 |
| Jul 1, 2024 | $19.65 | $19.80 | $19.50 | $19.68 | +0.15% | 120,443 |
| Jun 24, 2024 | $19.52 | $19.87 | $19.37 | $19.65 | +0.15% | 174,220 |
| Jun 17, 2024 | $19.66 | $20.00 | $19.46 | $19.62 | +0.10% | 145,154 |
| Jun 10, 2024 | $19.91 | $19.93 | $19.48 | $19.60 | -1.51% | 125,155 |
| Jun 3, 2024 | $19.10 | $19.90 | $19.01 | $19.90 | +5.18% | 180,293 |
| May 28, 2024 | $19.48 | $19.50 | $18.80 | $18.92 | -2.37% | 137,787 |
| May 20, 2024 | $19.91 | $19.98 | $19.24 | $19.38 | -2.66% | 131,924 |
| May 13, 2024 | $20.24 | $20.35 | $19.65 | $19.91 | -1.48% | 221,859 |
| May 6, 2024 | $20.21 | $20.61 | $20.05 | $20.21 | -0.10% | 130,272 |
| Apr 29, 2024 | $19.60 | $20.24 | $19.51 | $20.23 | +3.21% | 99,582 |
| Apr 22, 2024 | $19.66 | $20.02 | $19.47 | $19.60 | 0.00% | 105,642 |
| Apr 15, 2024 | $20.06 | $20.06 | $19.16 | $19.60 | -2.68% | 170,258 |
| Apr 8, 2024 | $21.50 | $21.55 | $19.73 | $20.14 | -6.15% | 200,058 |
| Apr 1, 2024 | $21.72 | $21.95 | $21.31 | $21.46 | -1.29% | 135,713 |
| Mar 25, 2024 | $21.51 | $21.97 | $21.31 | $21.74 | +1.02% | 147,619 |
| Mar 18, 2024 | $21.21 | $21.78 | $21.04 | $21.52 | +0.46% | 177,798 |
| Mar 11, 2024 | $21.22 | $21.49 | $21.02 | $21.42 | +1.00% | 118,725 |
| Mar 4, 2024 | $21.12 | $21.52 | $20.88 | $21.21 | +0.38% | 150,287 |
| Feb 26, 2024 | $20.70 | $21.37 | $20.59 | $21.13 | +2.03% | 215,665 |
| Feb 20, 2024 | $20.50 | $20.76 | $20.14 | $20.71 | +0.53% | 106,937 |
| Feb 12, 2024 | $20.60 | $20.89 | $20.33 | $20.60 | +0.49% | 104,417 |
| Feb 5, 2024 | $20.73 | $20.85 | $19.87 | $20.50 | -1.11% | 207,343 |
| Jan 29, 2024 | $21.11 | $21.40 | $20.42 | $20.73 | -1.80% | 318,714 |
| Jan 22, 2024 | $20.73 | $21.43 | $20.62 | $21.11 | +2.41% | 194,597 |
| Jan 16, 2024 | $20.64 | $20.80 | $20.27 | $20.61 | -0.85% | 107,882 |
| Jan 8, 2024 | $19.82 | $20.84 | $19.71 | $20.79 | +5.59% | 172,879 |
| Jan 2, 2024 | $19.90 | $20.17 | $19.52 | $19.69 | -0.91% | 162,214 |
| Dec 26, 2023 | $19.95 | $20.61 | $19.87 | $19.87 | +0.10% | 222,021 |
| Dec 18, 2023 | $20.43 | $20.87 | $19.72 | $19.85 | -2.84% | 257,234 |
| Dec 11, 2023 | $19.20 | $21.27 | $18.03 | $20.43 | +6.39% | 513,304 |
| Dec 4, 2023 | $19.65 | $20.05 | $18.83 | $19.20 | -3.89% | 240,100 |
| Nov 27, 2023 | $18.56 | $20.08 | $18.55 | $19.98 | +8.53% | 285,305 |
| Nov 20, 2023 | $18.51 | $18.74 | $17.78 | $18.41 | -0.97% | 150,826 |
| Nov 13, 2023 | $17.30 | $18.62 | $17.11 | $18.59 | +7.89% | 232,093 |
| Nov 6, 2023 | $17.68 | $17.68 | $16.99 | $17.23 | -2.32% | 176,369 |
| Oct 30, 2023 | $15.49 | $17.82 | $15.17 | $17.64 | +14.84% | 341,124 |
| Oct 23, 2023 | $16.22 | $16.56 | $15.25 | $15.36 | -6.74% | 196,436 |
| Oct 16, 2023 | $16.83 | $17.16 | $15.73 | $16.47 | -1.73% | 267,762 |
| Oct 9, 2023 | $17.64 | $18.56 | $16.71 | $16.76 | -4.99% | 202,094 |
| Oct 2, 2023 | $19.06 | $19.06 | $17.16 | $17.64 | -7.69% | 205,635 |
| Sep 25, 2023 | $18.17 | $19.53 | $18.16 | $19.11 | +4.43% | 374,631 |
| Sep 18, 2023 | $18.37 | $18.85 | $18.11 | $18.30 | -0.44% | 145,644 |
| Sep 11, 2023 | $18.14 | $19.00 | $18.03 | $18.38 | +1.32% | 178,413 |
| Sep 5, 2023 | $18.60 | $18.79 | $18.03 | $18.14 | -2.99% | 99,042 |
| Aug 28, 2023 | $18.07 | $18.76 | $17.76 | $18.70 | +5.65% | 124,577 |
| Aug 21, 2023 | $17.55 | $17.97 | $17.26 | $17.70 | +0.85% | 146,096 |
| Aug 14, 2023 | $18.77 | $19.07 | $17.47 | $17.55 | -6.05% | 151,231 |
| Aug 7, 2023 | $18.43 | $19.08 | $18.20 | $18.68 | +1.58% | 118,451 |
| Jul 31, 2023 | $18.61 | $18.89 | $18.00 | $18.39 | -0.86% | 169,131 |
| Jul 24, 2023 | $18.56 | $19.43 | $18.24 | $18.55 | +0.22% | 151,502 |
| Jul 17, 2023 | $18.41 | $18.81 | $18.13 | $18.51 | +1.42% | 111,108 |
| Jul 10, 2023 | $18.72 | $18.74 | $18.12 | $18.25 | -2.14% | 216,846 |
| Jul 3, 2023 | $18.60 | $18.77 | $18.06 | $18.65 | +1.14% | 130,604 |
| Jun 26, 2023 | $18.67 | $18.92 | $18.05 | $18.44 | -0.27% | 245,548 |
| Jun 20, 2023 | $19.44 | $19.61 | $18.37 | $18.49 | -6.57% | 103,930 |
| Jun 12, 2023 | $20.01 | $20.77 | $19.31 | $19.79 | -0.50% | 215,738 |
| Jun 5, 2023 | $19.80 | $20.81 | $19.36 | $19.89 | +1.07% | 152,003 |
| May 30, 2023 | $17.95 | $20.08 | $17.95 | $19.68 | +9.76% | 256,729 |
| May 22, 2023 | $18.49 | $18.99 | $17.73 | $17.93 | -3.03% | 173,283 |
| May 15, 2023 | $16.70 | $19.20 | $16.57 | $18.49 | +11.59% | 330,857 |
| May 8, 2023 | $16.84 | $16.98 | $16.00 | $16.57 | +1.04% | 482,616 |
| May 1, 2023 | $19.51 | $19.51 | $15.00 | $16.40 | -16.33% | 722,255 |
| Apr 24, 2023 | $20.22 | $20.22 | $19.46 | $19.60 | -2.58% | 248,118 |
| Apr 17, 2023 | $20.40 | $20.68 | $19.79 | $20.12 | -1.08% | 255,220 |
| Apr 10, 2023 | $20.66 | $20.84 | $20.14 | $20.34 | -1.17% | 105,790 |
| Apr 3, 2023 | $19.85 | $20.99 | $19.11 | $20.58 | +4.20% | 214,979 |
| Mar 27, 2023 | $19.82 | $20.50 | $19.54 | $19.75 | +0.77% | 744,326 |
| Mar 20, 2023 | $18.90 | $20.52 | $18.66 | $19.60 | +4.70% | 365,338 |
| Mar 13, 2023 | $17.78 | $20.85 | $15.00 | $18.72 | -4.73% | 636,060 |
| Mar 6, 2023 | $21.21 | $21.36 | $19.56 | $19.65 | -7.53% | 156,116 |
| Feb 27, 2023 | $20.73 | $21.30 | $20.58 | $21.25 | +2.51% | 145,092 |
| Feb 21, 2023 | $21.01 | $21.01 | $20.42 | $20.73 | -2.26% | 185,455 |
| Feb 13, 2023 | $21.55 | $21.92 | $21.17 | $21.21 | -1.49% | 147,299 |
| Feb 6, 2023 | $21.92 | $22.05 | $21.32 | $21.53 | -2.27% | 234,377 |
| Jan 30, 2023 | $21.80 | $22.33 | $21.71 | $22.03 | +0.92% | 233,468 |
| Jan 23, 2023 | $21.57 | $22.03 | $21.54 | $21.83 | +1.39% | 183,152 |
| Jan 17, 2023 | $20.87 | $21.64 | $20.72 | $21.53 | +3.46% | 151,988 |
| Jan 9, 2023 | $20.95 | $21.15 | $20.59 | $20.81 | -0.43% | 244,728 |
| Jan 3, 2023 | $19.40 | $21.01 | $19.26 | $20.90 | +8.29% | 169,650 |
| Dec 27, 2022 | $19.80 | $19.89 | $18.92 | $19.30 | -2.75% | 310,360 |
| Dec 19, 2022 | $20.40 | $20.48 | $19.67 | $19.85 | -2.72% | 361,712 |
| Dec 12, 2022 | $20.38 | $20.68 | $19.98 | $20.40 | +0.84% | 327,450 |
| Dec 5, 2022 | $20.62 | $20.88 | $20.05 | $20.23 | -2.79% | 342,122 |
| Nov 28, 2022 | $19.43 | $20.81 | $19.43 | $20.81 | +6.47% | 426,947 |
| Nov 21, 2022 | $19.60 | $19.63 | $19.12 | $19.55 | +0.22% | 182,217 |
| Nov 14, 2022 | $19.84 | $19.84 | $19.09 | $19.50 | -1.26% | 261,615 |
| Nov 7, 2022 | $18.25 | $20.71 | $18.06 | $19.75 | +8.76% | 217,097 |
| Oct 31, 2022 | $19.15 | $19.40 | $18.14 | $18.16 | -5.59% | 256,402 |
| Oct 24, 2022 | $18.76 | $19.38 | $18.70 | $19.24 | +2.26% | 239,114 |
| Oct 17, 2022 | $18.98 | $19.16 | $18.50 | $18.81 | -0.45% | 333,032 |
| Oct 10, 2022 | $18.83 | $18.98 | $18.55 | $18.90 | +0.61% | 421,002 |
| Oct 3, 2022 | $19.30 | $19.56 | $18.74 | $18.78 | -1.31% | 208,595 |
| Sep 26, 2022 | $19.26 | $19.26 | $18.67 | $19.03 | -0.89% | 318,844 |
| Sep 19, 2022 | $20.65 | $20.75 | $19.12 | $19.20 | -7.16% | 253,094 |
| Sep 12, 2022 | $20.41 | $20.84 | $20.27 | $20.68 | +1.37% | 152,508 |
| Sep 6, 2022 | $20.16 | $20.52 | $19.93 | $20.40 | +1.49% | 210,481 |
| Aug 29, 2022 | $20.96 | $21.07 | $20.05 | $20.10 | -4.06% | 188,427 |
| Aug 22, 2022 | $21.54 | $21.61 | $20.25 | $20.95 | -3.23% | 299,093 |
| Aug 15, 2022 | $22.15 | $22.38 | $21.45 | $21.65 | -2.43% | 182,627 |
| Aug 8, 2022 | $22.16 | $22.32 | $21.72 | $22.19 | +0.63% | 204,197 |
| Aug 1, 2022 | $22.25 | $22.77 | $21.89 | $22.05 | -1.03% | 489,848 |
| Jul 25, 2022 | $21.36 | $22.42 | $21.14 | $22.28 | +4.55% | 215,998 |
| Jul 18, 2022 | $20.71 | $21.33 | $20.62 | $21.31 | +3.25% | 156,113 |
| Jul 11, 2022 | $20.50 | $20.75 | $20.24 | $20.64 | +0.34% | 201,261 |
| Jul 5, 2022 | $20.37 | $20.84 | $20.23 | $20.57 | +0.98% | 203,088 |
| Jun 27, 2022 | $20.21 | $20.65 | $20.04 | $20.37 | +1.30% | 153,858 |
| Jun 21, 2022 | $19.87 | $20.34 | $19.76 | $20.11 | +1.31% | 153,866 |
| Jun 13, 2022 | $20.40 | $20.72 | $19.54 | $19.85 | -5.07% | 321,179 |
| Jun 6, 2022 | $22.38 | $22.38 | $20.85 | $20.91 | -6.19% | 292,140 |
| May 31, 2022 | $22.10 | $22.47 | $21.80 | $22.29 | +0.86% | 283,725 |
| May 23, 2022 | $19.98 | $22.21 | $19.70 | $22.10 | +11.56% | 274,658 |
| May 16, 2022 | $19.98 | $20.33 | $19.50 | $19.81 | -0.65% | 349,350 |
| May 9, 2022 | $19.32 | $19.96 | $19.13 | $19.94 | +1.73% | 301,116 |
| May 2, 2022 | $20.66 | $20.66 | $19.55 | $19.60 | -5.13% | 439,927 |
| Apr 25, 2022 | $20.83 | $20.94 | $20.32 | $20.66 | -0.82% | 272,625 |
| Apr 18, 2022 | $21.53 | $21.53 | $20.71 | $20.83 | -3.43% | 236,761 |
| Apr 11, 2022 | $21.82 | $21.88 | $21.29 | $21.57 | -2.00% | 194,793 |
| Apr 4, 2022 | $23.11 | $23.20 | $21.90 | $22.01 | -4.92% | 250,499 |
| Mar 28, 2022 | $22.93 | $23.47 | $22.72 | $23.15 | +1.40% | 184,022 |
| Mar 21, 2022 | $23.58 | $23.68 | $22.79 | $22.83 | -4.12% | 171,494 |
| Mar 14, 2022 | $23.49 | $24.05 | $22.86 | $23.81 | +1.36% | 207,597 |
| Mar 7, 2022 | $24.00 | $24.00 | $23.44 | $23.49 | -1.59% | 200,922 |
| Feb 28, 2022 | $24.39 | $24.66 | $23.84 | $23.87 | -1.93% | 191,067 |
| Feb 22, 2022 | $23.89 | $24.44 | $23.60 | $24.34 | +1.08% | 619,083 |
| Feb 14, 2022 | $24.08 | $24.27 | $23.50 | $24.08 | +0.24% | 190,982 |
| Feb 7, 2022 | $24.93 | $24.99 | $23.76 | $24.02 | -3.31% | 259,521 |
| Jan 31, 2022 | $24.89 | $25.61 | $24.75 | $24.85 | -0.14% | 272,188 |
| Jan 24, 2022 | $25.80 | $25.91 | $24.60 | $24.88 | -4.31% | 268,757 |
| Jan 18, 2022 | $26.15 | $26.26 | $25.91 | $26.00 | -1.14% | 126,286 |
| Jan 10, 2022 | $26.05 | $26.47 | $25.95 | $26.30 | +0.50% | 134,518 |
| Jan 3, 2022 | $26.47 | $26.47 | $25.65 | $26.17 | -1.13% | 224,246 |
| Dec 27, 2021 | $26.18 | $26.47 | $25.97 | $26.47 | +1.53% | 120,007 |
| Dec 20, 2021 | $26.24 | $26.24 | $25.90 | $26.07 | -0.23% | 90,182 |
| Dec 13, 2021 | $26.16 | $26.34 | $25.93 | $26.13 | +0.21% | 70,787 |
| Dec 6, 2021 | $25.91 | $26.28 | $25.90 | $26.08 | +0.68% | 98,974 |
| Nov 29, 2021 | $25.87 | $26.03 | $25.59 | $25.90 | +0.86% | 101,869 |
| Nov 22, 2021 | $26.00 | $26.00 | $25.60 | $25.68 | -0.93% | 62,191 |
| Nov 15, 2021 | $26.00 | $26.10 | $25.91 | $25.92 | 0.00% | 167,354 |
| Nov 8, 2021 | $26.51 | $26.59 | $25.92 | $25.92 | -2.48% | 152,269 |
| Nov 1, 2021 | $26.51 | $26.62 | $26.37 | $26.58 | +0.26% | 125,647 |
| Oct 25, 2021 | $26.60 | $26.65 | $26.35 | $26.51 | +0.09% | 183,274 |
| Oct 18, 2021 | $26.65 | $26.68 | $26.29 | $26.49 | -0.76% | 148,628 |
| Oct 11, 2021 | $26.08 | $26.81 | $26.05 | $26.69 | +2.34% | 124,822 |
| Oct 4, 2021 | $26.52 | $26.52 | $25.92 | $26.08 | -1.17% | 142,473 |
| Sep 27, 2021 | $26.35 | $26.62 | $26.04 | $26.39 | +0.30% | 231,539 |
| Sep 20, 2021 | $26.60 | $26.68 | $26.24 | $26.31 | -2.27% | 137,830 |
| Sep 13, 2021 | $26.85 | $26.92 | $26.76 | $26.92 | +0.37% | 68,041 |
| Sep 7, 2021 | $26.95 | $27.01 | $26.77 | $26.82 | -0.63% | 92,235 |
| Aug 30, 2021 | $26.87 | $27.03 | $26.63 | $26.99 | +0.63% | 104,242 |
| Aug 23, 2021 | $26.94 | $26.95 | $26.62 | $26.82 | -0.33% | 141,414 |
| Aug 16, 2021 | $26.97 | $27.00 | $26.69 | $26.91 | +0.41% | 81,470 |
| Aug 9, 2021 | $27.04 | $27.08 | $26.62 | $26.80 | -0.96% | 124,616 |
| Aug 2, 2021 | $26.93 | $27.15 | $26.78 | $27.06 | +0.52% | 115,389 |
| Jul 26, 2021 | $26.69 | $26.92 | $26.49 | $26.92 | +1.02% | 117,760 |
| Jul 19, 2021 | $26.86 | $26.94 | $26.58 | $26.65 | -1.09% | 219,293 |
| Jul 12, 2021 | $27.00 | $27.11 | $26.75 | $26.94 | 0.00% | 219,091 |
| Jul 6, 2021 | $26.93 | $27.00 | $26.80 | $26.94 | +0.43% | 122,854 |
| Jun 28, 2021 | $26.60 | $26.87 | $26.39 | $26.82 | +1.30% | 188,704 |
| Jun 21, 2021 | $26.55 | $26.75 | $26.39 | $26.48 | +0.04% | 109,935 |
| Jun 14, 2021 | $26.60 | $26.90 | $26.46 | $26.47 | -0.45% | 133,819 |
| Jun 7, 2021 | $26.61 | $26.61 | $26.39 | $26.59 | +0.34% | 158,394 |
| Jun 1, 2021 | $26.44 | $26.65 | $26.34 | $26.50 | +0.42% | 96,765 |
| May 24, 2021 | $26.16 | $26.39 | $26.11 | $26.39 | +0.84% | 83,316 |
| May 17, 2021 | $25.87 | $26.24 | $25.67 | $26.17 | +1.16% | 139,111 |
| May 10, 2021 | $26.11 | $26.13 | $25.72 | $25.87 | -0.84% | 153,102 |
| May 3, 2021 | $26.04 | $26.17 | $25.93 | $26.09 | +0.54% | 122,557 |
| Apr 26, 2021 | $26.21 | $26.26 | $25.95 | $25.95 | -0.99% | 221,227 |
| Apr 19, 2021 | $26.37 | $26.37 | $26.11 | $26.21 | -0.61% | 184,727 |
| Apr 12, 2021 | $26.57 | $26.57 | $26.21 | $26.37 | -0.57% | 142,829 |
| Apr 5, 2021 | $26.58 | $26.75 | $26.44 | $26.52 | -0.19% | 328,933 |
| Mar 29, 2021 | $26.33 | $26.59 | $26.10 | $26.57 | +1.10% | 132,468 |
| Mar 22, 2021 | $26.07 | $26.30 | $25.95 | $26.28 | +1.55% | 130,054 |
| Mar 15, 2021 | $26.16 | $26.56 | $25.74 | $25.88 | -1.30% | 206,304 |
| Mar 8, 2021 | $25.93 | $26.22 | $25.79 | $26.22 | +1.12% | 214,998 |
| Mar 1, 2021 | $25.53 | $25.97 | $25.51 | $25.93 | +1.09% | 173,037 |
| Feb 22, 2021 | $25.80 | $25.87 | $25.34 | $25.65 | -0.81% | 219,458 |
| Feb 16, 2021 | $25.83 | $25.90 | $25.66 | $25.86 | +0.12% | 158,679 |
| Feb 8, 2021 | $26.21 | $26.37 | $25.82 | $25.83 | -1.19% | 117,833 |
| Feb 1, 2021 | $26.17 | $26.38 | $25.70 | $26.14 | -0.08% | 220,078 |
| Jan 25, 2021 | $26.45 | $26.50 | $25.85 | $26.16 | -1.17% | 236,326 |
| Jan 19, 2021 | $26.49 | $26.54 | $26.09 | $26.47 | +0.27% | 147,312 |
| Jan 11, 2021 | $26.25 | $26.50 | $25.58 | $26.40 | +0.49% | 445,341 |
| Jan 4, 2021 | $26.83 | $26.83 | $25.85 | $26.27 | -1.72% | 285,664 |
| Dec 28, 2020 | $26.44 | $26.84 | $26.21 | $26.73 | +1.06% | 184,511 |
| Dec 21, 2020 | $26.68 | $26.75 | $26.16 | $26.45 | -1.96% | 193,029 |
| Dec 14, 2020 | $26.19 | $26.98 | $26.19 | $26.98 | +3.21% | 147,916 |
| Dec 7, 2020 | $26.25 | $26.29 | $25.87 | $26.14 | -0.38% | 207,616 |
| Nov 30, 2020 | $25.75 | $26.29 | $25.58 | $26.24 | +1.86% | 325,181 |
| Nov 23, 2020 | $25.75 | $25.88 | $25.64 | $25.76 | +0.16% | 109,596 |
| Nov 16, 2020 | $25.67 | $26.08 | $25.54 | $25.72 | +0.31% | 311,332 |
| Nov 9, 2020 | $25.46 | $25.88 | $25.38 | $25.64 | +0.87% | 253,500 |
| Nov 2, 2020 | $25.44 | $25.69 | $25.25 | $25.42 | +0.47% | 144,541 |
| Oct 26, 2020 | $25.48 | $25.48 | $25.02 | $25.30 | -0.67% | 347,645 |
| Oct 19, 2020 | $25.78 | $25.80 | $25.12 | $25.47 | -0.97% | 227,796 |
| Oct 12, 2020 | $25.54 | $25.85 | $25.49 | $25.72 | +0.86% | 144,429 |
| Oct 5, 2020 | $25.42 | $25.82 | $25.27 | $25.50 | +0.31% | 184,092 |
| Sep 28, 2020 | $25.54 | $25.84 | $25.25 | $25.42 | -0.47% | 292,271 |
| Sep 21, 2020 | $25.13 | $25.54 | $24.80 | $25.54 | +1.35% | 276,895 |
| Sep 14, 2020 | $25.50 | $25.72 | $25.18 | $25.20 | -0.63% | 180,827 |
| Sep 8, 2020 | $25.27 | $25.61 | $25.16 | $25.36 | +0.08% | 233,454 |
| Aug 31, 2020 | $25.27 | $25.41 | $25.02 | $25.34 | +0.28% | 369,700 |
| Aug 24, 2020 | $25.30 | $25.30 | $25.00 | $25.27 | +0.20% | 217,730 |
| Aug 17, 2020 | $25.00 | $25.30 | $24.95 | $25.22 | +1.08% | 256,730 |
| Aug 10, 2020 | $24.74 | $25.10 | $24.60 | $24.95 | +1.22% | 488,360 |
| Aug 3, 2020 | $24.82 | $24.83 | $24.51 | $24.65 | -0.64% | 193,095 |
| Jul 27, 2020 | $24.41 | $24.83 | $24.38 | $24.81 | +1.64% | 219,783 |
| Jul 20, 2020 | $23.89 | $24.57 | $23.61 | $24.41 | +2.78% | 393,907 |
| Jul 13, 2020 | $23.14 | $23.99 | $22.81 | $23.75 | +2.64% | 249,208 |
| Jul 6, 2020 | $22.91 | $23.20 | $22.69 | $23.14 | +1.48% | 244,929 |
| Jun 29, 2020 | $22.55 | $22.86 | $22.39 | $22.80 | +1.48% | 182,220 |
| Jun 22, 2020 | $22.75 | $22.85 | $22.33 | $22.47 | -1.23% | 260,731 |
| Jun 15, 2020 | $22.40 | $23.18 | $22.24 | $22.75 | +0.80% | 410,879 |
| Jun 8, 2020 | $23.39 | $23.62 | $22.39 | $22.57 | -3.51% | 377,307 |
| Jun 1, 2020 | $22.45 | $23.43 | $22.45 | $23.39 | +3.45% | 335,294 |
| May 26, 2020 | $22.58 | $22.86 | $22.28 | $22.61 | +0.98% | 446,404 |
| May 18, 2020 | $22.29 | $22.63 | $22.05 | $22.39 | +1.91% | 269,324 |
| May 11, 2020 | $24.10 | $24.10 | $21.86 | $21.97 | -8.84% | 491,367 |
| May 4, 2020 | $23.95 | $24.30 | $23.90 | $24.10 | -0.00% | 448,253 |
| Apr 27, 2020 | $23.00 | $24.37 | $22.74 | $24.10 | +5.70% | 347,751 |
| Apr 20, 2020 | $22.96 | $23.10 | $21.67 | $22.80 | -0.70% | 223,944 |
| Apr 13, 2020 | $23.01 | $23.40 | $22.45 | $22.96 | -0.26% | 477,037 |
| Apr 6, 2020 | $19.00 | $23.02 | $18.00 | $23.02 | +30.50% | 361,955 |
| Mar 30, 2020 | $20.12 | $20.99 | $17.21 | $17.64 | -15.88% | 302,261 |
| Mar 23, 2020 | $16.11 | $21.58 | $13.61 | $20.97 | +34.29% | 721,132 |
| Mar 16, 2020 | $21.60 | $21.75 | $12.03 | $15.62 | -30.91% | 820,432 |
| Mar 9, 2020 | $24.79 | $24.95 | $22.31 | $22.60 | -10.10% | 525,455 |
| Mar 2, 2020 | $24.61 | $25.47 | $24.61 | $25.14 | +2.15% | 684,064 |
| Feb 24, 2020 | $25.30 | $25.40 | $24.60 | $24.61 | -3.66% | 840,322 |
| Feb 18, 2020 | $25.68 | $25.70 | $25.44 | $25.55 | -0.37% | 269,379 |
| Feb 10, 2020 | $25.64 | $25.77 | $25.41 | $25.64 | -0.01% | 392,505 |
| Feb 3, 2020 | $25.50 | $25.88 | $25.35 | $25.64 | +0.56% | 384,980 |
| Jan 27, 2020 | $25.38 | $25.50 | $25.21 | $25.50 | +0.39% | 324,515 |
| Jan 21, 2020 | $25.47 | $25.47 | $25.24 | $25.40 | -0.27% | 298,141 |
| Jan 13, 2020 | $25.13 | $25.47 | $25.11 | $25.47 | +1.43% | 434,015 |
| Jan 6, 2020 | $25.17 | $25.20 | $25.01 | $25.11 | -0.24% | 551,830 |
| Dec 30, 2019 | $24.98 | $25.18 | $24.93 | $25.17 | +0.76% | 591,979 |
| Dec 23, 2019 | $24.99 | $25.04 | $24.91 | $24.98 | 0.00% | 306,623 |
| Dec 16, 2019 | $25.04 | $25.13 | $24.79 | $24.98 | +0.28% | 900,408 |
| Dec 9, 2019 | $24.82 | $25.02 | $24.80 | $24.91 | +0.49% | 424,698 |
| Dec 2, 2019 | $25.05 | $25.11 | $24.65 | $24.79 | -1.00% | 931,491 |
| Nov 25, 2019 | $25.02 | $25.32 | $25.00 | $25.04 | +0.20% | 2,930,322 |
| Nov 18, 2019 | $25.08 | $25.09 | $24.98 | $24.99 | -0.24% | 1,485,978 |
| Nov 11, 2019 | $24.91 | $25.09 | $24.85 | $25.05 | +0.60% | 713,860 |
| Nov 4, 2019 | $25.07 | $25.07 | $24.80 | $24.90 | -0.68% | 1,609,971 |
| Oct 28, 2019 | $25.18 | $25.19 | $24.90 | $25.07 | -0.32% | 2,929,751 |
| Oct 22, 2019 | $25.12 | $25.19 | $24.98 | $25.15 | – | 5,282,917 |
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% |