Citigroup Inc $53.66

up +1.27


18/9/2014 04:00 PM  |  NYSE : C  
Industries : Banking / Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

C historical data

Date Open High Low Close Volume
11/29/201353.1153.5952.8652.9210,952,127
11/27/201352.9753.2652.9053.0513,075,242
11/26/201353.1053.4652.9653.0117,667,414
11/25/201352.4953.6852.4853.2932,610,039
11/22/201351.9452.5451.8452.4126,055,018
11/21/201350.8651.9750.7851.7322,868,922
11/20/201351.0551.2950.6250.7718,351,229
11/19/201350.7651.4450.6151.1720,113,270
11/18/201350.8051.4050.5750.7926,353,367
11/15/201350.1950.7850.0450.4022,218,640
11/14/201350.0150.2949.5550.2121,758,289
11/13/201349.2849.9949.0249.9923,536,421
11/12/201350.0050.0149.3549.5221,630,731
11/11/201349.7950.3049.3650.1716,839,483
11/8/201348.4750.1748.4749.9435,134,406
11/7/201348.9349.1348.3548.3526,957,278
11/6/201348.7648.8248.3948.6217,621,520
11/5/201348.5048.6248.2348.3818,402,671
11/4/201348.8449.1448.5848.6316,515,710
11/1/201348.8749.0248.6148.7419,004,072
10/31/201349.7449.7448.7748.7825,056,880
10/30/201350.5050.5049.5949.8922,438,683
10/29/201350.2750.4650.0750.2216,418,523
10/28/201350.0150.3349.9650.1515,543,315
10/25/201350.0350.2649.9550.0616,736,563
10/24/201350.2750.3149.7750.1520,044,530
10/23/201350.4750.5349.9250.1919,530,758
10/22/201351.3251.3950.5850.7627,820,372
10/21/201351.1951.5751.0051.0318,703,075
10/18/201351.3751.3750.8151.1524,570,317
10/17/201350.3851.2250.2951.1228,304,595
10/16/201349.4350.9049.2750.8441,573,989
10/15/201349.6949.9948.6548.8649,035,627
10/14/201348.8349.9048.5549.6024,765,942
10/11/201349.3549.3648.7049.2222,990,034
10/10/201348.8049.3748.5749.2723,989,575
10/9/201347.9848.3847.6047.9522,607,104
10/8/201348.2248.4547.6247.6724,655,341
10/7/201348.6248.6748.1648.1819,144,316
10/4/201348.4549.1948.3849.1418,435,987
10/3/201348.8148.9848.0348.4022,018,731
10/2/201348.4249.0548.1648.7123,568,301
10/1/201348.8549.1048.4248.6021,040,399
9/30/201348.2748.8647.8348.5123,797,198
9/27/201348.7649.2048.6948.8920,248,714
9/26/201349.2749.4948.5048.9323,345,377
9/25/201349.0449.5448.6749.2626,934,629
9/24/201349.4349.4848.9348.9626,564,582
9/23/201349.9550.1749.2949.5734,571,718
9/20/201352.0352.1051.1251.2128,174,643
9/19/201352.7552.8851.9051.9525,377,042
9/18/201351.0252.6650.9852.2131,919,519
9/17/201351.1551.2850.8751.2015,468,925
9/16/201351.1951.4550.7451.0019,398,477
9/13/201350.2950.6250.2250.4912,576,046
9/12/201350.6650.7649.9750.2621,345,607
9/11/201351.0451.1250.2650.7322,263,288
9/10/201350.7451.5350.5451.0924,844,652
9/9/201349.4950.1249.3650.0922,391,439
9/6/201350.1850.1848.8949.2224,627,143
9/5/201349.8550.2049.6249.8617,765,782
9/4/201349.3149.9549.1249.6018,961,346
9/3/201349.3749.8448.3649.3728,909,136
8/30/201348.7148.7147.8048.3324,908,202
8/29/201348.4048.9048.2748.4717,293,719
8/28/201348.0548.9347.6448.3129,623,231
8/27/201348.8449.3448.1648.2429,854,882
8/26/201349.8050.3449.6049.6016,604,006
8/23/201350.1150.3349.6949.8315,306,297
8/22/201349.6650.2749.2849.9122,411,918
8/21/201349.8049.9449.0349.1630,669,552
8/20/201349.2750.2548.7749.9229,313,326
8/19/201350.0650.1349.3049.3322,958,756
8/16/201350.6951.0850.2250.3523,497,081
8/15/201351.0251.1050.3350.8626,231,374
8/14/201351.9552.4451.5851.5917,240,537
8/13/201351.0452.1550.7451.7723,815,593
8/12/201351.0051.1250.6550.9017,413,145
8/9/201351.7252.0051.2451.3215,628,880
8/8/201352.0952.1251.0751.7818,630,797
8/7/201351.0151.6450.8051.5018,627,169
8/6/201352.5952.6951.4051.4823,701,553
8/5/201352.9353.1152.7552.8710,708,413
8/2/201352.8453.0552.5053.0015,440,120
8/1/201352.8453.2052.7452.8620,583,956
7/31/201351.7152.9651.7152.1427,867,562
7/30/201351.8252.0051.4951.7816,103,610
7/29/201351.9051.9551.3051.6416,332,328
7/26/201352.4252.4651.8252.2116,248,004
7/25/201351.9852.7051.4052.6623,068,818
7/24/201352.9853.1752.1152.1922,675,308
7/23/201353.1753.3052.6652.8819,493,316
7/22/201352.3853.0052.1653.0020,048,190
7/19/201352.6352.6552.1552.3521,766,043
7/18/201352.1652.7052.0552.6933,220,510
7/17/201351.9952.3951.7851.7934,824,344
7/16/201352.0052.4351.5151.8333,103,304
7/15/201352.0452.1651.0151.8157,332,022
7/12/201350.1550.8449.9350.8126,672,937
7/11/201350.6250.6449.5550.0431,098,440
Trading Center