Skip to main content

Citizens Fincl Svcs (NQ: CZFS )

49.35 +0.65 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 48.98 49.35 48.27 49.35 4,855 +0.65(+1.33%)
Jul 11, 2024 46.00 48.77 44.93 48.70 18,422 +3.57(+7.91%)
Jul 10, 2024 42.06 45.13 42.06 45.13 11,331 +2.19(+5.10%)
Jul 09, 2024 42.26 43.09 42.26 42.94 3,127 +0.39(+0.92%)
Jul 08, 2024 41.15 42.90 40.35 42.55 15,380 +2.10(+5.19%)
Jul 05, 2024 42.59 42.59 39.10 40.45 34,396 -2.37(-5.53%)
Jul 03, 2024 43.97 43.97 42.82 42.82 2,408 -1.05(-2.39%)
Jul 02, 2024 44.91 44.94 43.87 43.87 3,768 -0.33(-0.75%)
Jul 01, 2024 46.23 46.23 43.44 44.20 28,007 -0.74(-1.65%)
Jun 28, 2024 45.03 46.98 43.76 44.94 119,675 +0.54(+1.22%)
Jun 27, 2024 41.12 44.44 41.12 44.40 8,695 +3.91(+9.66%)
Jun 26, 2024 40.50 41.27 39.32 40.49 8,192 +0.44(+1.10%)
Jun 25, 2024 41.80 41.80 39.70 40.05 3,824 -1.15(-2.79%)
Jun 24, 2024 40.77 41.26 40.77 41.20 3,359 +1.60(+4.04%)
Jun 21, 2024 40.29 41.24 39.60 39.60 17,733 -0.71(-1.76%)
Jun 20, 2024 41.06 41.36 40.31 40.31 13,310 -0.75(-1.83%)
Jun 18, 2024 42.32 42.89 41.06 41.06 17,113 -2.61(-5.98%)
Jun 17, 2024 41.54 43.67 41.54 43.67 6,480 +1.31(+3.09%)
Jun 14, 2024 43.70 43.70 41.14 42.36 8,233 +0.10(+0.23%)
Jun 13, 2024 40.58 42.29 40.15 42.26 9,439 +0.21(+0.49%)
Jun 12, 2024 40.76 42.10 40.74 42.06 6,318 +1.96(+4.88%)
Jun 11, 2024 39.89 40.45 39.65 40.10 4,334 -0.08(-0.20%)
Jun 10, 2024 41.63 42.03 40.18 40.18 30,024 -2.94(-6.81%)
Jun 07, 2024 44.33 44.33 42.27 43.11 4,337 -0.06(-0.14%)
Jun 06, 2024 43.07 43.17 42.99 43.17 6,036 -0.33(-0.77%)
Jun 05, 2024 42.25 44.04 42.09 43.51 5,600 +0.48(+1.11%)
Jun 04, 2024 42.09 43.03 42.09 43.03 3,954 +1.17(+2.78%)
Jun 03, 2024 41.02 41.95 41.02 41.86 9,342 +0.79(+1.93%)
May 31, 2024 40.44 41.12 39.47 41.07 8,566 +0.17(+0.41%)
May 30, 2024 40.44 41.12 40.04 40.90 6,021 +0.46(+1.14%)
May 29, 2024 41.12 41.12 40.44 40.44 5,809 -0.76(-1.85%)
May 28, 2024 40.69 41.21 40.15 41.21 8,221 +0.12(+0.29%)
May 24, 2024 41.30 41.67 40.50 41.09 6,194 +0.87(+2.17%)
May 23, 2024 41.18 41.18 40.22 40.22 6,047 -1.01(-2.45%)
May 22, 2024 41.72 41.72 41.22 41.22 3,274 -0.52(-1.24%)
May 21, 2024 41.95 43.25 41.13 41.74 8,185 -0.94(-2.20%)
May 20, 2024 40.66 42.89 40.65 42.68 19,068 +1.03(+2.47%)
May 17, 2024 41.71 41.71 40.92 41.66 3,297 +0.54(+1.31%)
May 16, 2024 40.64 41.53 40.04 41.12 9,089 +0.98(+2.44%)
May 15, 2024 41.32 41.51 40.14 40.14 3,753 -1.35(-3.26%)
May 14, 2024 42.74 42.74 41.31 41.49 8,992 -1.25(-2.93%)
May 13, 2024 46.50 46.50 42.73 42.74 14,205 -3.66(-7.89%)
May 10, 2024 43.09 46.40 43.09 46.40 2,673 -0.01(-0.02%)
May 09, 2024 45.69 46.41 45.00 46.41 3,611 +0.16(+0.34%)
May 08, 2024 45.72 46.50 45.72 46.26 2,929 -0.18(-0.38%)
May 07, 2024 45.18 46.62 44.92 46.43 15,261 -0.95(-2.00%)
May 06, 2024 43.76 47.43 43.75 47.38 16,844 +4.41(+10.25%)
May 03, 2024 41.80 42.98 41.80 42.98 3,359 +1.27(+3.05%)
May 02, 2024 42.10 42.34 41.61 41.70 7,042 +0.16(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.