Citizens Financial Servic... (CZFS)
NASDAQ: CZFS
· Real-Time Price · USD
56.69
-2.17 (-3.69%)
At close: Aug 15, 2025, 3:59 PM
56.70
0.03%
After-hours: Aug 15, 2025, 04:10 PM EDT
CZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 58.76 | 59.04 | 57.69 | 58.86 | 58.86 | -0.66% | 8,309 |
| Aug 13, 2025 | 58.97 | 59.92 | 57.56 | 59.25 | 59.25 | 1.33% | 7,200 |
| Aug 12, 2025 | 56.00 | 58.63 | 56.00 | 58.47 | 58.47 | 4.30% | 8,600 |
| Aug 11, 2025 | 54.18 | 56.32 | 53.96 | 56.06 | 56.06 | 4.88% | 23,200 |
| Aug 8, 2025 | 53.00 | 53.45 | 52.51 | 53.45 | 53.45 | -1.47% | 15,800 |
| Aug 7, 2025 | 52.60 | 54.25 | 52.03 | 54.25 | 54.25 | 3.49% | 13,604 |
| Aug 6, 2025 | 53.55 | 53.60 | 51.60 | 52.42 | 52.42 | -1.87% | 13,043 |
| Aug 5, 2025 | 53.55 | 54.79 | 51.14 | 53.42 | 53.42 | -0.32% | 14,100 |
| Aug 4, 2025 | 53.00 | 54.00 | 52.13 | 53.59 | 53.59 | 1.86% | 11,800 |
| Aug 1, 2025 | 53.70 | 53.70 | 52.00 | 52.61 | 52.61 | -2.01% | 8,800 |
| Jul 31, 2025 | 54.02 | 54.02 | 49.99 | 53.69 | 53.69 | 0.36% | 8,432 |
| Jul 30, 2025 | 55.27 | 55.27 | 53.50 | 53.50 | 53.50 | -1.74% | 5,500 |
| Jul 29, 2025 | 57.44 | 57.44 | 54.45 | 54.45 | 54.45 | -5.02% | 5,116 |
| Jul 28, 2025 | 57.53 | 57.84 | 56.89 | 57.33 | 57.33 | -1.16% | 3,916 |
| Jul 25, 2025 | 62.01 | 62.01 | 57.53 | 58.00 | 58.00 | -0.39% | 3,100 |
| Jul 24, 2025 | 60.38 | 60.38 | 58.23 | 58.23 | 58.23 | -3.56% | 2,111 |
| Jul 23, 2025 | 61.03 | 61.06 | 60.38 | 60.38 | 60.38 | -1.50% | 3,000 |
| Jul 22, 2025 | 61.75 | 62.06 | 61.30 | 61.30 | 61.30 | 1.41% | 8,500 |
| Jul 21, 2025 | 61.04 | 61.04 | 59.80 | 60.45 | 60.45 | 2.46% | 9,126 |
| Jul 18, 2025 | 60.48 | 60.88 | 58.52 | 59.00 | 59.00 | -1.42% | 34,900 |