Citigroup Inc $48.22

up +0.04


17/4/2014 06:40 PM  |  NYSE : C  
Industries : Banking / Money Center Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

C historical data

Date Open High Low Close Volume
4/17/201448.1948.4447.9948.2221,361,800
4/16/201448.5648.6247.5848.1824,658,100
4/15/201447.9648.4647.6448.3136,511,600
4/14/201447.4047.8046.9847.6751,970,300
4/11/201445.7046.4245.1845.6831,063,200
4/10/201447.2447.2746.1246.2327,170,000
4/9/201446.7847.1946.3247.1622,380,100
4/8/201446.5346.8546.1246.6026,880,700
4/7/201447.1247.1746.2946.5530,154,200
4/4/201447.7347.7946.8547.1133,010,000
4/3/201447.9448.0047.3747.6829,237,100
4/2/201448.1548.3647.7348.2422,354,300
4/1/201447.7248.2547.6547.8026,813,800
3/31/201447.5347.9047.4747.6025,651,000
3/28/201447.7247.7547.0347.2539,796,000
3/27/201447.4348.2047.1147.45112,601,000
3/26/201450.5350.5849.6850.1636,784,700
3/25/201450.2150.5650.0550.3017,486,600
3/24/201450.2050.6549.7850.0521,170,300
3/21/201451.0051.0049.8650.0838,406,900
3/20/201449.2950.4649.0150.2233,885,600
3/19/201448.2249.5248.0248.9430,308,800
3/18/201447.7548.1447.5048.1419,517,200
3/17/201447.4747.8047.3147.7318,929,700
3/14/201447.3747.8246.7946.8826,135,900
3/13/201448.1748.3047.0747.3338,925,400
3/12/201448.1248.1447.7647.9825,861,600
3/11/201449.7849.8248.4048.4333,264,200
3/10/201449.1649.6149.0849.5715,398,400
3/7/201450.2150.4149.3749.6225,784,400
3/6/201449.9050.1949.6849.7126,975,400
3/5/201449.0449.9248.9649.4223,628,400
3/4/201448.3348.9648.1448.8323,956,100
3/3/201447.8048.2547.5547.6128,753,700
2/28/201448.2749.2948.1148.6331,735,400
2/27/201448.0948.6947.9648.6918,602,500
2/26/201448.4348.6147.6848.3228,825,500
2/25/201448.9449.0648.3048.4020,509,600
2/24/201448.3349.4848.3148.9823,880,500
2/21/201448.2248.5048.1048.2626,883,400
2/20/201448.4848.5447.8948.1325,242,500
2/19/201449.0149.3148.1948.1930,305,900
2/18/201449.5449.9149.3649.3816,223,200
2/14/201449.5749.8249.4149.5218,867,100
2/13/201449.0749.9349.0549.8620,656,700
2/12/201449.7850.1549.6549.9623,627,900
2/11/201449.2449.8648.9649.6622,992,600
2/10/201449.5549.7348.8349.3219,640,100
2/7/201449.0949.3948.5249.3437,935,600
2/6/201447.4048.2747.2748.2533,920,900
2/5/201446.7647.3746.3147.0632,540,200
2/4/201447.0047.5046.6846.7831,320,200
2/3/201447.8447.8646.1946.3442,995,200
1/31/201447.5148.2047.2947.4333,437,600
1/30/201448.4648.7047.7848.3039,952,100
1/29/201448.9249.3647.7048.0854,085,400
1/28/201449.2949.8649.2949.6024,815,500
1/27/201449.1049.6648.3648.8139,704,000
1/24/201450.0550.1749.0849.3359,204,800
1/23/201451.6551.6550.5550.7234,854,100
1/22/201452.0152.1351.5151.9020,851,700
1/21/201452.5053.0051.5651.8527,577,100
1/17/201452.6552.9252.1352.2733,944,500
1/16/201453.5653.5652.3552.6062,976,000
1/15/201454.5255.1754.3654.9933,721,200
1/14/201454.1354.4053.6353.9517,790,800
1/13/201454.4654.6653.4453.7221,116,600
1/10/201455.0355.0954.3054.7222,496,900
1/9/201455.0055.2854.7655.2021,812,000
1/8/201454.2955.0054.2054.8126,002,300
1/7/201454.5954.7253.7854.1828,855,200
1/6/201453.6254.2953.4353.8128,524,000
1/3/201452.3953.4752.3153.4026,900,600
1/2/201452.0352.4051.8152.2716,489,800
12/31/201351.9652.1251.8152.1110,714,200
12/30/201352.2552.4451.8351.9211,511,800
12/27/201352.3652.4152.1952.2611,816,800
12/26/201352.6252.6952.2052.358,885,380
12/24/201352.3652.4752.0852.435,302,630
12/23/201352.4952.6452.2252.4113,633,800
12/20/201352.0752.4451.9052.2127,878,600
12/19/201351.6752.1351.4551.8820,156,200
12/18/201350.8152.0750.3351.9632,921,300
12/17/201350.9751.0550.5550.6917,951,700
12/16/201351.3951.6150.8250.9020,319,500
12/13/201350.9851.1950.6850.9716,753,300
12/12/201350.9851.1450.2750.9127,240,800
12/11/201351.6251.6550.5350.7124,600,000
12/10/201351.9752.6151.6951.7420,025,700
12/9/201351.9552.4651.9252.1116,653,500
12/6/201351.7451.9951.2051.4919,718,700
12/5/201351.6151.8050.9551.0623,556,900
12/4/201351.1452.3151.0552.0432,155,300
12/3/201352.4752.7651.7352.1320,597,400
12/2/201352.9653.4152.5352.6219,854,900
11/29/201353.1153.5952.8652.9210,952,100
11/27/201352.9753.2652.9053.0513,075,200
11/26/201353.1053.4652.9653.0117,664,400
11/25/201352.4953.6852.4853.2932,586,200
11/22/201351.9452.5451.8452.4126,055,000
Trading Center