Citigroup Capital XIII TR PFD SECS (C-PN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 29.09 | 29.12 | 29.05 | 29.11 | 29.11 | 15,362 |
| 08 May 2024 | 29.05 | 29.14 | 29.03 | 29.03 | 29.03 | 172,394 |
| 07 May 2024 | 29.10 | 29.16 | 29.06 | 29.10 | 29.10 | 55,793 |
| 06 May 2024 | 29.15 | 29.17 | 29.01 | 29.10 | 29.10 | 122,285 |
| 03 May 2024 | 29.09 | 29.12 | 29.05 | 29.08 | 29.08 | 48,473 |
| 02 May 2024 | 29.10 | 29.14 | 29.03 | 29.08 | 29.08 | 66,200 |
| 01 May 2024 | 29.20 | 29.30 | 29.05 | 29.15 | 29.15 | 144,886 |
| 30 Apr 2024 | 29.26 | 29.30 | 29.00 | 29.00 | 29.00 | 142,462 |
| 29 Apr 2024 | 29.04 | 29.31 | 29.04 | 29.18 | 29.18 | 45,050 |
| 26 Apr 2024 | 29.19 | 29.24 | 29.02 | 29.08 | 29.08 | 75,605 |
| 25 Apr 2024 | 29.78 | 29.82 | 29.65 | 29.75 | 29.75 | 99,632 |
| 24 Apr 2024 | 29.77 | 30.68 | 29.75 | 29.78 | 29.78 | 85,429 |
| 23 Apr 2024 | 29.69 | 29.85 | 29.67 | 29.79 | 29.79 | 141,865 |
| 22 Apr 2024 | 29.73 | 29.73 | 29.67 | 29.72 | 29.72 | 67,899 |
| 19 Apr 2024 | 29.68 | 29.72 | 29.66 | 29.71 | 29.71 | 68,539 |
| 18 Apr 2024 | 29.65 | 29.70 | 29.64 | 29.68 | 29.68 | 70,306 |
| 17 Apr 2024 | 29.63 | 29.73 | 29.58 | 29.68 | 29.68 | 84,512 |
| 16 Apr 2024 | 29.50 | 29.61 | 29.46 | 29.53 | 29.53 | 60,837 |
| 15 Apr 2024 | 29.72 | 29.72 | 29.46 | 29.50 | 29.50 | 144,217 |
| 12 Apr 2024 | 29.61 | 29.73 | 29.60 | 29.69 | 29.69 | 44,849 |
| 11 Apr 2024 | 29.67 | 29.67 | 29.50 | 29.65 | 29.65 | 57,669 |
| 10 Apr 2024 | 29.60 | 29.68 | 29.42 | 29.68 | 29.68 | 97,174 |
| 09 Apr 2024 | 29.69 | 29.75 | 29.65 | 29.68 | 29.68 | 29,827 |
| 08 Apr 2024 | 29.70 | 29.78 | 29.62 | 29.65 | 29.65 | 48,425 |
| 05 Apr 2024 | 29.76 | 29.81 | 29.67 | 29.74 | 29.74 | 51,064 |
| 04 Apr 2024 | 29.70 | 29.84 | 29.66 | 29.76 | 29.76 | 105,742 |
| 03 Apr 2024 | 29.53 | 29.75 | 29.49 | 29.69 | 29.69 | 73,670 |
| 02 Apr 2024 | 29.47 | 29.58 | 29.45 | 29.56 | 29.56 | 43,007 |
| 01 Apr 2024 | 29.50 | 29.55 | 29.43 | 29.55 | 29.55 | 74,279 |
| 28 Mar 2024 | 29.38 | 29.51 | 29.38 | 29.47 | 29.47 | 141,493 |
| 27 Mar 2024 | 29.53 | 29.53 | 29.30 | 29.41 | 29.41 | 80,786 |
| 26 Mar 2024 | 29.36 | 29.47 | 29.32 | 29.34 | 29.34 | 62,214 |
| 25 Mar 2024 | 29.43 | 29.43 | 29.34 | 29.34 | 29.34 | 36,675 |
| 22 Mar 2024 | 29.51 | 29.51 | 29.42 | 29.48 | 29.48 | 54,749 |
| 21 Mar 2024 | 29.44 | 29.53 | 29.42 | 29.47 | 29.47 | 76,486 |
| 20 Mar 2024 | 29.43 | 29.47 | 29.31 | 29.35 | 29.35 | 82,404 |
| 19 Mar 2024 | 29.43 | 29.52 | 29.41 | 29.41 | 29.41 | 92,227 |
| 18 Mar 2024 | 29.36 | 29.48 | 29.25 | 29.40 | 29.40 | 101,005 |
| 15 Mar 2024 | 29.29 | 29.38 | 29.25 | 29.38 | 29.38 | 46,684 |
| 14 Mar 2024 | 29.23 | 29.36 | 29.22 | 29.33 | 29.33 | 50,007 |
| 13 Mar 2024 | 29.18 | 29.37 | 29.18 | 29.27 | 29.27 | 52,109 |
| 12 Mar 2024 | 29.20 | 29.28 | 29.12 | 29.26 | 29.26 | 34,433 |
| 11 Mar 2024 | 29.19 | 29.22 | 29.10 | 29.22 | 29.22 | 59,385 |
| 08 Mar 2024 | 29.25 | 29.25 | 29.10 | 29.13 | 29.13 | 65,299 |
| 07 Mar 2024 | 29.28 | 29.28 | 29.19 | 29.25 | 29.25 | 60,474 |
| 06 Mar 2024 | 29.23 | 29.30 | 29.16 | 29.19 | 29.19 | 55,753 |
| 05 Mar 2024 | 29.03 | 29.24 | 28.99 | 29.17 | 29.17 | 62,252 |
| 04 Mar 2024 | 28.93 | 29.09 | 28.88 | 29.04 | 29.04 | 57,204 |
| 01 Mar 2024 | 28.30 | 28.99 | 28.20 | 28.84 | 28.84 | 313,936 |
| 29 Feb 2024 | 29.23 | 29.26 | 28.94 | 28.94 | 28.94 | 212,318 |
| 28 Feb 2024 | 29.19 | 29.29 | 29.00 | 29.15 | 29.15 | 56,926 |
| 27 Feb 2024 | 29.35 | 29.35 | 29.20 | 29.24 | 29.24 | 35,836 |
| 26 Feb 2024 | 29.25 | 29.34 | 29.20 | 29.30 | 29.30 | 52,451 |
| 23 Feb 2024 | 29.25 | 29.39 | 29.18 | 29.30 | 29.30 | 93,420 |
| 22 Feb 2024 | 29.29 | 29.29 | 29.16 | 29.21 | 29.21 | 75,174 |
| 21 Feb 2024 | 29.18 | 29.26 | 29.01 | 29.18 | 29.18 | 145,127 |
| 20 Feb 2024 | 28.82 | 29.15 | 28.81 | 29.12 | 29.12 | 166,946 |
| 16 Feb 2024 | 28.94 | 29.00 | 28.79 | 28.82 | 28.82 | 61,079 |
| 15 Feb 2024 | 28.96 | 28.96 | 28.85 | 28.89 | 28.89 | 48,437 |
| 14 Feb 2024 | 28.93 | 28.99 | 28.83 | 28.90 | 28.90 | 46,671 |
| 13 Feb 2024 | 29.11 | 29.11 | 28.72 | 28.86 | 28.86 | 183,513 |
| 12 Feb 2024 | 29.05 | 29.25 | 29.05 | 29.13 | 29.13 | 55,876 |
| 09 Feb 2024 | 29.00 | 29.11 | 28.95 | 29.11 | 29.11 | 64,467 |
| 08 Feb 2024 | 29.03 | 29.10 | 28.95 | 28.98 | 28.98 | 105,913 |
| 07 Feb 2024 | 28.94 | 29.22 | 28.94 | 29.11 | 29.11 | 43,376 |
| 06 Feb 2024 | 29.09 | 29.10 | 29.01 | 29.01 | 29.01 | 87,381 |
| 05 Feb 2024 | 28.90 | 29.14 | 28.90 | 29.10 | 29.10 | 111,003 |
| 02 Feb 2024 | 29.15 | 29.21 | 29.05 | 29.10 | 29.10 | 105,770 |
| 01 Feb 2024 | 29.06 | 29.13 | 28.98 | 29.10 | 29.10 | 59,060 |
| 31 Jan 2024 | 28.96 | 29.06 | 28.90 | 29.03 | 29.03 | 142,676 |
| 30 Jan 2024 | 28.82 | 28.94 | 28.82 | 28.91 | 28.91 | 88,405 |
| 29 Jan 2024 | 28.75 | 28.82 | 28.75 | 28.82 | 28.82 | 59,324 |
| 26 Jan 2024 | 28.77 | 28.86 | 28.71 | 28.78 | 28.78 | 101,253 |
| 25 Jan 2024 | 29.35 | 29.47 | 29.33 | 29.45 | 29.45 | 83,432 |
| 24 Jan 2024 | 29.29 | 29.35 | 29.26 | 29.35 | 29.35 | 71,930 |
| 23 Jan 2024 | 29.36 | 29.38 | 29.24 | 29.27 | 29.27 | 87,031 |
| 22 Jan 2024 | 29.32 | 29.35 | 29.25 | 29.35 | 29.35 | 76,793 |
| 19 Jan 2024 | 29.25 | 29.32 | 29.19 | 29.31 | 29.31 | 76,616 |
| 18 Jan 2024 | 29.26 | 29.30 | 29.17 | 29.20 | 29.20 | 63,533 |
| 17 Jan 2024 | 29.24 | 29.31 | 29.20 | 29.30 | 29.30 | 47,866 |
| 16 Jan 2024 | 29.21 | 29.23 | 29.15 | 29.23 | 29.23 | 82,726 |
| 12 Jan 2024 | 29.20 | 29.25 | 29.13 | 29.20 | 29.20 | 89,998 |
| 11 Jan 2024 | 29.15 | 29.28 | 29.12 | 29.12 | 29.12 | 162,402 |
| 10 Jan 2024 | 29.18 | 29.19 | 29.05 | 29.05 | 29.05 | 34,922 |
| 09 Jan 2024 | 29.08 | 29.28 | 29.02 | 29.02 | 29.02 | 120,462 |
| 08 Jan 2024 | 28.86 | 29.03 | 28.84 | 29.03 | 29.03 | 47,705 |
| 05 Jan 2024 | 28.94 | 29.00 | 28.80 | 28.90 | 28.90 | 55,472 |
| 04 Jan 2024 | 28.92 | 29.04 | 28.89 | 28.92 | 28.92 | 63,628 |
| 03 Jan 2024 | 28.92 | 28.97 | 28.77 | 28.97 | 28.97 | 49,851 |
| 02 Jan 2024 | 28.62 | 29.05 | 28.62 | 28.95 | 28.95 | 70,608 |
| 29 Dec 2023 | 28.79 | 28.81 | 28.54 | 28.54 | 28.54 | 166,878 |
| 28 Dec 2023 | 28.81 | 28.81 | 28.66 | 28.77 | 28.77 | 26,483 |
| 27 Dec 2023 | 28.62 | 28.83 | 28.60 | 28.64 | 28.64 | 78,542 |
| 26 Dec 2023 | 28.63 | 28.68 | 28.58 | 28.61 | 28.61 | 68,059 |
| 22 Dec 2023 | 28.58 | 28.65 | 28.56 | 28.58 | 28.58 | 81,042 |
| 21 Dec 2023 | 28.64 | 28.65 | 28.57 | 28.59 | 28.59 | 78,456 |
| 20 Dec 2023 | 28.77 | 28.77 | 28.54 | 28.57 | 28.57 | 105,997 |
| 19 Dec 2023 | 28.58 | 28.75 | 28.58 | 28.74 | 28.74 | 183,548 |
| 18 Dec 2023 | 28.78 | 28.80 | 28.55 | 28.57 | 28.57 | 79,367 |
| 15 Dec 2023 | 28.65 | 28.75 | 28.57 | 28.68 | 28.68 | 243,155 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.