|
 Citigroup - [Ticker: C] |     | | Last Trade | 74.13 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +0.63 (+0.85%) | Open | 73.99 | | High | 74.52 | Low | 73.81 | | Volume | 8,270,799 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 74.12 x 3,600 - 74.13 x 700 | | Former Close | 73.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | C quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 67,392,000 | 19.64 | 20.23 | 19.25 | 19.70 | 00:00:00 | | 2008-08-07 | 100,845,200 | 19.29 | 19.68 | 18.33 | 18.47 | 00:00:00 | | 2008-08-08 | 82,097,800 | 18.41 | 19.67 | 18.39 | 19.39 | 00:00:00 | | 2008-08-11 | 74,131,700 | 19.24 | 20.50 | 19.21 | 19.82 | 00:00:00 | | 2008-08-12 | 83,004,400 | 19.69 | 19.71 | 18.35 | 18.54 | 00:00:00 | | 2008-08-13 | 93,383,000 | 18.42 | 18.42 | 17.43 | 17.81 | 00:00:00 | | 2008-08-14 | 64,087,200 | 17.73 | 18.45 | 17.71 | 18.08 | 00:00:00 | | 2008-08-15 | 64,832,800 | 18.36 | 18.75 | 18.19 | 18.55 | 00:00:00 | | 2008-08-18 | 74,352,200 | 18.65 | 18.65 | 17.61 | 17.62 | 00:00:00 | | 2008-08-19 | 78,372,200 | 17.57 | 17.67 | 17.02 | 17.19 | 00:00:00 | | 2008-08-20 | 85,686,000 | 17.20 | 17.52 | 16.85 | 17.49 | 00:00:00 | | 2008-08-21 | 60,951,500 | 17.10 | 17.55 | 16.89 | 17.47 | 00:00:00 | | 2008-08-22 | 62,412,200 | 18.02 | 18.24 | 17.69 | 18.14 | 00:00:00 | | 2008-08-25 | 61,564,500 | 18.00 | 18.30 | 17.57 | 17.61 | 00:00:00 | | 2008-08-26 | 50,321,200 | 17.73 | 18.04 | 17.53 | 17.84 | 00:00:00 | | 2008-08-27 | 56,316,800 | 18.01 | 18.24 | 17.71 | 18.12 | 00:00:00 | | 2008-08-28 | 80,760,100 | 18.47 | 19.09 | 18.26 | 19.08 | 00:00:00 | | 2008-08-29 | 52,460,400 | 18.85 | 19.15 | 18.63 | 18.99 | 00:00:00 | | 2008-09-02 | 79,790,900 | 19.63 | 19.82 | 18.88 | 19.11 | 00:00:00 | | 2008-09-03 | 63,627,600 | 19.12 | 19.66 | 18.77 | 19.61 | 00:00:00 | | 2008-09-04 | 80,573,600 | 19.30 | 19.47 | 18.21 | 18.30 | 00:00:00 | | 2008-09-05 | 83,855,900 | 18.05 | 19.18 | 17.93 | 19.07 | 00:00:00 | | 2008-09-08 | 170,430,100 | 20.84 | 20.95 | 19.50 | 20.32 | 00:00:00 | | 2008-09-09 | 116,232,000 | 20.02 | 20.38 | 18.81 | 18.88 | 00:00:00 | | 2008-09-10 | 90,260,600 | 19.16 | 19.24 | 18.18 | 18.68 | 00:00:00 | | 2008-09-11 | 133,953,000 | 17.84 | 18.68 | 17.63 | 18.61 | 00:00:00 | | 2008-09-12 | 109,887,200 | 18.19 | 18.89 | 17.72 | 17.96 | 00:00:00 | | 2008-09-15 | 268,616,900 | 16.39 | 17.68 | 14.70 | 15.24 | 00:00:00 | | 2008-09-16 | 257,367,500 | 14.26 | 16.01 | 14.10 | 15.75 | 00:00:00 | | 2008-09-17 | 311,108,600 | 15.00 | 15.23 | 13.03 | 14.03 | 00:00:00 | | 2008-09-18 | 342,239,200 | 14.63 | 17.40 | 12.85 | 16.65 | 00:00:00 | | 2008-09-19 | 265,405,100 | 21.70 | 22.53 | 19.00 | 20.65 | 00:00:00 | | 2008-09-22 | 117,683,700 | 19.96 | 20.56 | 19.50 | 20.01 | 00:00:00 | | 2008-09-23 | 85,011,100 | 19.79 | 20.00 | 18.12 | 19.99 | 00:00:00 | | 2008-09-24 | 87,433,700 | 20.00 | 20.00 | 18.80 | 18.96 | 00:00:00 | | 2008-09-25 | 93,546,800 | 19.30 | 20.17 | 19.04 | 19.41 | 00:00:00 | | 2008-09-26 | 112,394,000 | 18.35 | 20.42 | 18.15 | 20.15 | 00:00:00 | | 2008-09-29 | 197,796,200 | 19.57 | 21.29 | 17.75 | 17.75 | 00:00:00 | | 2008-09-30 | 113,184,200 | 19.09 | 21.17 | 18.94 | 20.51 | 00:00:00 | | 2008-10-01 | 156,990,400 | 20.85 | 23.24 | 20.05 | 23.00 | 00:00:00 | | 2008-10-02 | 108,765,600 | 23.16 | 23.50 | 22.00 | 22.50 | 00:00:00 | | 2008-10-03 | 295,719,400 | 19.45 | 20.90 | 17.70 | 18.35 | 00:00:00 | | 2008-10-06 | 159,221,500 | 17.23 | 18.12 | 16.10 | 17.41 | 00:00:00 | | 2008-10-07 | 127,758,400 | 18.20 | 18.20 | 15.00 | 15.15 | 00:00:00 | | 2008-10-08 | 156,063,200 | 14.59 | 16.29 | 14.05 | 14.40 | 00:00:00 | | 2008-10-09 | 189,307,800 | 15.37 | 15.50 | 12.93 | 12.93 | 00:00:00 | | 2008-10-10 | 260,816,600 | 12.04 | 14.80 | 12.00 | 14.11 | 00:00:00 | | 2008-10-13 | 163,833,900 | 15.70 | 16.26 | 14.52 | 15.75 | 00:00:00 | | 2008-10-14 | 253,522,100 | 18.48 | 19.25 | 17.36 | 18.62 | 00:00:00 | | 2008-10-15 | 153,167,700 | 17.49 | 17.93 | 16.00 | 16.23 | 00:00:00 | | 2008-10-16 | 170,891,800 | 16.01 | 16.88 | 14.65 | 15.90 | 00:00:00 | | 2008-10-17 | 157,379,000 | 15.42 | 16.83 | 14.81 | 14.88 | 00:00:00 | | 2008-10-20 | 107,183,900 | 15.18 | 15.40 | 14.69 | 15.09 | 00:00:00 | | 2008-10-21 | 171,345,700 | 14.54 | 14.80 | 13.64 | 14.18 | 00:00:00 | | 2008-10-22 | 137,081,200 | 13.70 | 14.20 | 13.01 | 13.32 | 00:00:00 | | 2008-10-23 | 144,751,400 | 13.20 | 13.60 | 12.50 | 13.11 | 00:00:00 | | 2008-10-24 | 128,412,400 | 12.00 | 12.80 | 11.95 | 12.14 | 00:00:00 | | 2008-10-27 | 122,089,600 | 12.10 | 12.76 | 11.65 | 11.73 | 00:00:00 | | 2008-10-28 | 150,873,700 | 12.29 | 13.55 | 11.54 | 13.41 | 00:00:00 | | 2008-10-29 | 130,531,700 | 13.25 | 13.96 | 12.79 | 12.91 | 00:00:00 | | 2008-10-30 | 100,817,700 | 13.47 | 13.50 | 12.76 | 13.11 | 00:00:00 | | 2008-10-31 | 91,970,500 | 12.93 | 13.82 | 12.88 | 13.65 | 00:00:00 | | 2008-11-03 | 71,045,900 | 13.65 | 14.23 | 13.46 | 13.99 | 00:00:00 | | 2008-11-04 | 80,205,000 | 14.42 | 14.81 | 14.31 | 14.68 | 00:00:00 | | 2008-11-05 | 107,372,600 | 14.42 | 14.60 | 12.48 | 12.63 | 00:00:00 | | 2008-11-06 | 152,812,100 | 12.48 | 13.07 | 11.31 | 11.52 | 00:00:00 | | 2008-11-07 | 99,723,300 | 11.90 | 12.04 | 11.45 | 11.82 | 00:00:00 | | 2008-11-10 | 89,912,800 | 12.20 | 12.28 | 11.05 | 11.21 | 00:00:00 | | 2008-11-11 | 140,352,200 | 11.09 | 11.29 | 10.34 | 10.80 | 00:00:00 | | 2008-11-12 | 160,758,800 | 10.63 | 11.06 | 9.52 | 9.64 | 00:00:00 | | 2008-11-13 | 276,930,000 | 9.79 | 9.90 | 8.27 | 9.45 | 00:00:00 | | 2008-11-14 | 281,486,600 | 9.76 | 10.11 | 8.79 | 9.52 | 00:00:00 | | 2008-11-17 | 167,558,200 | 9.36 | 9.81 | 8.75 | 8.89 | 00:00:00 | | 2008-11-18 | 212,718,300 | 8.96 | 8.99 | 7.89 | 8.36 | 00:00:00 | | 2008-11-19 | 341,451,200 | 8.19 | 8.33 | 6.25 | 6.40 | 00:00:00 | | 2008-11-20 | 724,373,000 | 6.13 | 6.35 | 4.39 | 4.71 | 00:00:00 | | 2008-11-21 | 1,027,725,300 | 5.44 | 5.53 | 3.05 | 3.77 | 00:00:00 | | 2008-11-24 | 803,783,100 | 6.12 | 6.50 | 5.25 | 5.95 | 00:00:00 | | 2008-11-25 | 463,120,500 | 6.39 | 6.58 | 5.75 | 6.08 | 00:00:00 | | 2008-11-26 | 381,720,800 | 6.17 | 7.39 | 6.08 | 7.05 | 00:00:00 | | 2008-11-28 | 250,774,600 | 7.45 | 8.48 | 7.42 | 8.29 | 00:00:00 | | 2008-12-01 | 314,812,000 | 7.90 | 7.92 | 6.34 | 6.45 | 00:00:00 | | 2008-12-02 | 326,923,800 | 6.92 | 7.46 | 5.94 | 7.22 | 00:00:00 | | 2008-12-03 | 314,072,200 | 6.87 | 7.84 | 6.68 | 7.82 | 00:00:00 | | 2008-12-04 | 259,635,100 | 7.61 | 8.10 | 7.30 | 7.40 | 00:00:00 | | 2008-12-05 | 215,214,100 | 7.25 | 8.36 | 7.17 | 7.71 | 00:00:00 | | 2008-12-08 | 229,109,900 | 8.23 | 8.63 | 8.02 | 8.47 | 00:00:00 | | 2008-12-09 | 217,023,600 | 8.30 | 9.00 | 8.20 | 8.54 | 00:00:00 | | 2008-12-10 | 163,400,300 | 8.73 | 8.83 | 8.05 | 8.30 | 00:00:00 | | 2008-12-11 | 165,492,300 | 8.09 | 8.15 | 7.54 | 7.57 | 00:00:00 | | 2008-12-12 | 148,961,300 | 7.07 | 7.85 | 6.97 | 7.70 | 00:00:00 | | 2008-12-15 | 101,472,300 | 7.74 | 7.78 | 7.23 | 7.40 | 00:00:00 | | 2008-12-16 | 204,929,700 | 7.59 | 8.33 | 7.42 | 8.23 | 00:00:00 | | 2008-12-17 | 154,190,500 | 8.11 | 8.20 | 7.80 | 7.83 | 00:00:00 | | 2008-12-18 | 111,496,800 | 8.00 | 8.05 | 7.37 | 7.43 | 00:00:00 | | 2008-12-19 | 202,402,000 | 7.44 | 7.51 | 6.91 | 7.02 | 00:00:00 | | 2008-12-22 | 135,332,700 | 7.15 | 7.25 | 6.54 | 6.75 | 00:00:00 | | 2008-12-23 | 106,858,500 | 6.89 | 6.92 | 6.51 | 6.52 | 00:00:00 | | 2008-12-24 | 39,980,300 | 6.55 | 6.80 | 6.53 | 6.78 | 00:00:00 | | 2008-12-26 | 48,058,800 | 6.84 | 7.03 | 6.67 | 6.73 | 00:00:00 | | 2008-12-29 | 61,035,600 | 6.83 | 6.85 | 6.51 | 6.57 | 00:00:00 | | 2008-12-30 | 73,372,000 | 6.66 | 6.82 | 6.53 | 6.80 | 00:00:00 | | 2008-12-31 | 92,558,400 | 6.72 | 7.04 | 6.62 | 6.71 | 00:00:00 | | 2009-01-02 | 104,707,700 | 6.87 | 7.16 | 6.75 | 7.14 | 00:00:00 | | 2009-01-05 | 128,184,800 | 7.12 | 7.50 | 7.03 | 7.08 | 00:00:00 | | 2009-01-06 | 112,498,800 | 7.29 | 7.59 | 7.28 | 7.46 | 00:00:00 | | 2009-01-07 | 105,287,300 | 7.22 | 7.44 | 7.08 | 7.15 | 00:00:00 | | 2009-01-08 | 105,266,500 | 7.10 | 7.34 | 6.98 | 7.16 | 00:00:00 | | 2009-01-09 | 140,248,500 | 7.27 | 7.29 | 6.66 | 6.75 | 00:00:00 | | 2009-01-12 | 294,496,100 | 6.54 | 6.55 | 5.37 | 5.60 | 00:00:00 | | 2009-01-13 | 273,897,900 | 5.18 | 5.96 | 5.06 | 5.90 | 00:00:00 | | 2009-01-14 | 513,091,200 | 5.02 | 5.20 | 4.44 | 4.53 | 00:00:00 | | 2009-01-15 | 634,534,600 | 4.64 | 4.64 | 3.36 | 3.83 | 00:00:00 | | 2009-01-16 | 426,531,700 | 4.22 | 4.48 | 3.44 | 3.50 | 00:00:00 | | 2009-01-20 | 384,311,800 | 3.45 | 3.58 | 2.80 | 2.80 | 00:00:00 | | 2009-01-21 | 312,353,100 | 3.12 | 3.67 | 2.97 | 3.67 | 00:00:00 | | 2009-01-22 | 293,210,200 | 3.42 | 3.52 | 3.01 | 3.11 | 00:00:00 | | 2009-01-23 | 266,266,500 | 3.00 | 3.58 | 2.98 | 3.47 | 00:00:00 | | 2009-01-26 | 212,846,200 | 3.67 | 3.75 | 3.30 | 3.33 | 00:00:00 | | 2009-01-27 | 177,142,400 | 3.49 | 3.64 | 3.33 | 3.55 | 00:00:00 | | 2009-01-28 | 376,010,100 | 4.29 | 4.33 | 4.04 | 4.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
