TipRanks
Go Ultimate55% OFF

Citizens Financial (1C5) Historical Prices

DE:1C5 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202658.1058.4057.3057.3057.30-0.75%50110.64
Oct 29, 202658.2058.2058.2058.2057.73-1.22%00.00
Oct 28, 202658.3458.9258.2658.9258.45+0.14%250.53
Oct 27, 202658.7859.2458.7458.8458.37+0.20%290.62
Oct 26, 202658.6058.8258.6058.7258.25+0.44%00.00
Oct 23, 202658.0658.7058.0658.4657.99+0.69%110.24
Oct 22, 202657.6258.0657.3258.0657.60+0.52%70.15
Oct 21, 202657.2057.7657.0257.7657.30+1.19%55014.57
Oct 20, 202656.0057.0855.6457.0856.62+1.49%00.00
Oct 19, 202656.5656.8456.2456.2455.79-1.02%00.00
Oct 16, 202656.4657.2855.3856.8256.37+0.71%69924.78
Oct 15, 202655.9056.4255.9056.4255.97+0.32%00.00
Oct 14, 202656.6257.5056.2456.2455.79-1.02%10.04
Oct 13, 202657.2457.2456.7056.8256.37-1.29%10.03
Oct 12, 202657.5057.5657.2657.5657.10+1.62%00.00
Oct 09, 202657.6457.6456.6456.6456.19+1.76%10.03
Oct 08, 202656.2856.2855.6255.6655.21-0.75%00.00
Oct 07, 202657.1857.3456.0856.0855.63-1.82%20.06
Oct 06, 202657.6857.6857.1257.1256.66-0.77%00.00
Oct 05, 202657.4257.7057.4257.5657.10+1.02%1485.06
Oct 02, 202656.5256.9856.5256.9856.52+3.19%00.00
Oct 01, 202656.3856.4055.0855.2254.78-1.88%50.17
Sep 30, 202656.3256.3256.2056.2855.83-0.07%00.00
Sep 29, 202657.0257.0256.3256.3255.87-1.16%00.00
Sep 28, 202657.2657.2656.9856.9856.52-0.32%20.06
Sep 25, 202656.7457.1656.7457.1656.70+1.38%20.06
Sep 24, 202656.4057.0656.3856.3855.93-1.54%60.18
Sep 23, 202657.7657.7657.2657.2656.80+0.04%00.00
Sep 22, 202658.7858.9457.2457.2456.78-2.22%20.06
Sep 21, 202658.8258.9058.4658.5458.07+0.31%20.06
Sep 18, 202658.8058.8058.3658.3657.89-0.68%00.00
Sep 17, 202660.5660.5658.7658.7658.29-1.67%00.00
Sep 16, 202661.1861.3859.7659.7659.28-1.55%50.14
Sep 15, 202661.1461.1460.7060.7060.21-0.16%38712.76
Sep 14, 202660.7660.8060.5460.8060.31+1.10%00.00
Sep 11, 202660.0260.2260.0260.1459.66+1.11%20.07
Sep 10, 202659.4059.5459.4059.4859.00-0.50%00.00
Sep 09, 202660.1860.1859.7859.7859.30-1.52%00.00
Sep 08, 202660.7460.7460.3660.7060.21-0.29%00.00
Sep 07, 202660.9260.9260.8860.8860.39-0.16%00.00
Sep 04, 202660.9860.9860.9860.9860.49+0.26%00.00
Sep 03, 202660.8260.8260.8260.8260.33+1.03%00.00
Sep 02, 202660.2060.2060.2060.2059.72+2.14%00.00
Sep 01, 202658.9458.9458.9458.9458.47-0.57%00.00
Aug 31, 202659.2859.2859.2859.2858.81-1.79%00.00
Aug 28, 202660.5860.5860.3660.3659.88+0.43%822.49
Aug 27, 202659.9260.1059.9260.1059.62-0.73%1645.42
Aug 26, 202660.4060.5460.4060.5460.06+1.20%1505.38
Aug 25, 202659.8259.8259.8259.8259.34-0.60%00.00
Aug 24, 202660.2060.2060.1860.1859.70+0.57%531.96