Citizens Fincl Svcs (NQ: CZFS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	59.24	61.85	58.23	60.25	15,242	+0.48(+0.80%)
Oct 29, 2024	58.55	59.77	57.58	59.77	6,997	+0.29(+0.49%)
Oct 28, 2024	58.09	59.61	57.36	59.48	5,691	+1.38(+2.38%)
Oct 25, 2024	58.35	59.16	57.45	58.10	11,202	+0.00(+0.00%)
Oct 24, 2024	58.75	59.35	57.73	58.10	10,422	-0.80(-1.36%)
Oct 23, 2024	58.93	59.19	58.40	58.90	4,197	+0.10(+0.17%)
Oct 22, 2024	56.32	60.00	56.32	58.80	8,825	+1.71(+3.00%)
Oct 21, 2024	62.26	62.26	56.64	57.09	46,054	-4.37(-7.11%)
Oct 18, 2024	63.26	63.26	61.46	61.46	15,342	-1.45(-2.30%)
Oct 17, 2024	62.91	63.64	61.59	62.91	14,347	+0.55(+0.88%)
Oct 16, 2024	60.49	63.09	60.49	62.36	19,056	+3.05(+5.14%)
Oct 15, 2024	56.60	60.30	56.60	59.31	9,792	+1.97(+3.44%)
Oct 14, 2024	59.00	59.27	56.36	57.34	7,126	-2.21(-3.71%)
Oct 11, 2024	54.70	59.55	54.35	59.55	23,036	+6.00(+11.20%)
Oct 10, 2024	54.08	55.67	53.17	53.55	26,517	-1.06(-1.94%)
Oct 09, 2024	54.07	55.72	54.07	54.61	10,448	+1.33(+2.50%)
Oct 08, 2024	53.07	53.65	53.07	53.28	7,654	-0.71(-1.32%)
Oct 07, 2024	52.99	54.51	52.85	53.99	21,378	+1.66(+3.17%)
Oct 04, 2024	53.49	54.45	51.72	52.33	10,044	-0.10(-0.19%)
Oct 03, 2024	53.53	54.14	52.43	52.43	9,082	-1.79(-3.30%)
Oct 02, 2024	55.00	56.06	54.22	54.22	10,328	-1.28(-2.31%)
Oct 01, 2024	58.73	58.73	55.50	55.50	7,201	-3.25(-5.53%)
Sep 30, 2024	56.96	58.96	56.75	58.75	25,523	+2.35(+4.17%)
Sep 27, 2024	56.35	56.94	55.05	56.40	17,031	+1.18(+2.14%)
Sep 26, 2024	55.20	56.21	54.80	55.22	8,221	+1.52(+2.83%)
Sep 25, 2024	53.15	54.16	53.00	53.70	7,492	-1.55(-2.81%)
Sep 24, 2024	53.39	55.25	52.45	55.25	18,104	+1.85(+3.46%)
Sep 23, 2024	55.98	56.37	52.09	53.40	35,060	-1.97(-3.56%)
Sep 20, 2024	56.20	56.97	53.99	55.37	47,746	-2.54(-4.39%)
Sep 19, 2024	57.58	57.99	56.00	57.91	7,332	+1.91(+3.41%)
Sep 18, 2024	55.30	56.72	55.30	56.00	7,877	+0.70(+1.27%)
Sep 17, 2024	55.59	56.00	54.69	55.30	10,257	+0.53(+0.97%)
Sep 16, 2024	54.62	56.51	54.62	54.77	14,498	-1.23(-2.20%)
Sep 13, 2024	55.00	57.11	55.00	56.00	6,951	+1.99(+3.68%)
Sep 12, 2024	50.29	54.01	50.29	54.01	19,499	+3.33(+6.57%)
Sep 11, 2024	50.00	51.31	49.38	50.68	22,608	-1.51(-2.89%)
Sep 10, 2024	52.61	52.95	51.52	52.19	12,992	-1.58(-2.93%)
Sep 09, 2024	52.91	53.76	52.57	53.76	3,770	+1.93(+3.73%)
Sep 06, 2024	52.02	52.07	51.56	51.83	2,234	-0.11(-0.21%)
Sep 05, 2024	49.77	51.94	49.55	51.94	8,584	+2.17(+4.36%)
Sep 04, 2024	50.23	51.51	49.77	49.77	13,358	-0.97(-1.91%)
Sep 03, 2024	54.46	54.59	50.74	50.74	4,384	-5.65(-10.02%)
Aug 30, 2024	56.49	57.40	54.28	56.39	4,251	-0.07(-0.12%)
Aug 29, 2024	52.68	56.46	52.68	56.46	3,465	+4.44(+8.53%)
Aug 28, 2024	52.15	53.02	51.11	52.02	8,265	-1.02(-1.92%)
Aug 27, 2024	53.63	54.91	52.69	53.04	3,966	-1.47(-2.69%)
Aug 26, 2024	55.96	55.96	54.51	54.51	3,722	-0.36(-0.65%)
Aug 23, 2024	49.68	54.86	49.55	54.86	8,742	+6.30(+12.98%)
Aug 22, 2024	47.52	48.56	47.52	48.56	3,120	+1.01(+2.13%)
Aug 21, 2024	46.91	47.55	46.91	47.55	2,996	-0.95(-1.96%)
Aug 20, 2024	48.86	48.86	48.44	48.50	2,656	-1.55(-3.09%)
Aug 19, 2024	49.79	50.05	48.67	50.05	4,185	+1.18(+2.41%)
Aug 16, 2024	47.51	48.87	47.51	48.87	2,457	+1.30(+2.73%)
Aug 15, 2024	45.57	47.57	45.57	47.57	5,560	+3.42(+7.74%)
Aug 14, 2024	43.45	44.15	43.45	44.15	2,774	+0.49(+1.11%)
Aug 13, 2024	43.41	44.01	43.24	43.66	9,129	+0.24(+0.55%)
Aug 12, 2024	44.39	45.74	43.00	43.43	27,269	-1.22(-2.73%)
Aug 09, 2024	44.89	45.92	43.74	44.65	12,616	-1.40(-3.03%)
Aug 08, 2024	43.97	46.04	43.97	46.04	3,217	+2.44(+5.59%)
Aug 07, 2024	44.11	45.34	41.95	43.60	35,116	-0.43(-0.97%)
Aug 06, 2024	41.77	44.03	41.34	44.03	5,453	+2.29(+5.48%)
Aug 05, 2024	42.82	42.83	40.83	41.74	13,226	-5.43(-11.51%)
Aug 02, 2024	48.41	48.41	46.93	47.17	9,783	-3.00(-5.98%)

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.