Citigroup Inc $48.18

down -0.13


16/4/2014 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
11/23/201124.0824.1023.3023.5160,532,300
11/22/201125.0225.3524.4324.4644,985,800
11/21/201125.6425.6624.7325.0062,290,000
11/18/201126.1526.7225.8326.2847,280,700
11/17/201127.0227.0225.8026.0060,160,600
11/16/201127.7927.8926.8026.8652,980,400
11/15/201128.0428.5527.4028.0262,607,800
11/14/201129.1129.1428.0628.3841,679,500
11/11/201129.1829.6329.1129.3340,412,000
11/10/201129.7629.7628.2228.6354,183,700
11/9/201130.1430.2028.7028.8562,394,700
11/8/201131.0631.5530.6331.4244,373,700
11/7/201130.3430.6529.8030.5534,837,600
11/4/201130.5530.6030.0130.3439,917,200
11/3/201130.6331.1029.2930.7863,378,600
11/2/201130.2530.3829.4329.8349,466,800
11/1/201128.9230.2728.4029.1790,369,104
10/31/201133.0633.2031.5431.5965,572,900
10/28/201133.5534.3933.2234.1651,423,800
10/27/201133.3734.4032.7133.77104,716,000
10/26/201131.5931.8730.2731.1568,002,096
10/25/201131.4031.5030.4530.9065,217,200
10/24/201130.4831.8530.4831.6058,945,700
10/21/201130.4230.7029.6930.3068,536,096
10/20/201129.3830.2028.7030.0852,473,900
10/19/201129.9731.3329.2029.3975,783,800
10/18/201128.3930.5328.0129.8878,313,600
10/17/201128.8229.4927.8827.9382,339,904
10/14/201128.2128.4127.2328.4048,555,600
10/13/201128.5328.6427.2527.6463,361,600
10/12/201128.3929.9728.1829.2089,030,896
10/11/201126.0228.2725.9127.8480,653,400
10/10/201125.4426.5025.4126.4946,194,400
10/7/201126.3226.4224.5524.6364,586,100
10/6/201124.7226.2224.2826.0269,855,696
10/5/201124.1325.0923.2924.7154,163,900
10/4/201122.5624.5321.4024.3984,546,800
10/3/201125.1625.6823.0523.1169,568,400
9/30/201126.2626.5025.6125.6241,257,400
9/29/201126.8327.2425.9226.9044,445,900
9/28/201126.9527.1425.9025.9241,353,400
9/27/201127.8928.3226.7526.9961,327,200
9/26/201125.4426.8425.3726.7260,165,600
9/23/201123.5225.1523.4624.9856,336,800
9/22/201124.5724.9923.1923.9686,914,400
9/21/201127.0027.5325.5125.5273,257,696
9/20/201127.8027.9326.9026.9335,419,400
9/19/201128.0728.0827.3227.7137,811,400
9/16/201128.9229.2828.1628.9949,242,000
9/15/201127.9228.6027.5628.5940,745,500
9/14/201127.3827.7326.7027.3932,643,300
9/13/201127.1527.6526.8227.0536,304,800
9/12/201126.2526.9826.0526.9644,486,200
9/9/201127.6527.8026.6426.7446,652,300
9/8/201128.6428.8427.8427.9838,061,700
9/7/201128.3329.2028.1028.9835,099,200
9/6/201127.0427.9226.6027.7044,666,600
9/2/201128.4229.0328.2628.4036,128,000
9/1/201130.9331.0530.0030.0032,273,400
8/31/201131.2331.5430.7631.0534,079,700
8/30/201131.0431.2930.4530.9430,691,700
8/29/201130.5731.2930.3131.2935,270,900
8/26/201129.5030.2529.0529.8452,076,800
8/25/201130.8131.5828.9729.8393,618,000
8/24/201127.4428.4627.1528.4554,803,400
8/23/201126.1327.3425.4027.3268,228,200
8/22/201127.7227.8425.9926.0661,703,700
8/19/201127.4128.5626.7526.7756,199,100
8/18/201128.7029.0026.7627.9879,479,200
8/17/201130.2730.8329.7029.8533,900,900
8/16/201130.6430.7129.3629.9450,459,700
8/15/201130.5931.3230.2531.2745,423,900
8/12/201131.1931.9729.5029.8563,917,600
8/11/201129.2031.0028.5830.2963,486,500
8/10/201131.0131.0228.3528.4999,097,104
8/9/201129.4332.9128.4931.82120,379,000
8/8/201131.5532.4226.2527.95142,308,000
8/5/201134.9735.5031.8133.44103,689,000
8/4/201136.6136.9934.7534.8157,091,700
8/3/201137.0537.4636.4237.2631,623,000
8/2/201138.2538.5037.0337.0441,079,100
8/1/201139.3439.3837.9238.4833,848,000
7/29/201137.9238.7737.6438.3427,141,900
7/28/201138.2438.8738.1038.1823,233,800
7/27/201139.3939.4238.0138.2739,694,000
7/26/201139.7640.0939.4039.7221,214,100
7/25/201139.6940.0639.4039.9121,427,300
7/22/201140.2740.5039.8440.2624,164,600
7/21/201139.1440.3839.0640.3253,445,800
7/20/201138.1739.1238.0438.6231,574,600
7/19/201137.8338.1837.4238.0232,172,000
7/18/201138.2038.2536.9237.7450,137,500
7/15/201140.1440.3938.1238.3869,518,096
7/14/201139.7239.8739.0039.0232,718,300
7/13/201139.4440.2239.1139.4732,762,800
7/12/201139.4840.0239.0239.0743,630,300
7/11/201141.2841.4039.5739.7947,287,500
7/8/201142.0842.2541.8342.0322,235,000
7/7/201142.3742.9642.3142.6322,071,700
7/6/201142.1542.2241.3742.0128,183,200
Trading Center