Citizens Financial Servic... (CZFS)
NASDAQ: CZFS
· Real-Time Price · USD
61.41
-0.40 (-0.65%)
At close: Sep 05, 2025, 3:59 PM
61.41
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
CZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 60.72 | 61.41 | 60.72 | 61.41 | 61.41 | -0.65% | 3,070 |
| Sep 4, 2025 | 60.77 | 61.85 | 59.23 | 61.81 | 61.81 | 2.93% | 4,509 |
| Sep 3, 2025 | 59.90 | 60.53 | 59.55 | 60.05 | 60.05 | 0.35% | 6,800 |
| Sep 2, 2025 | 58.54 | 61.00 | 58.12 | 59.84 | 59.84 | -0.20% | 15,527 |
| Aug 29, 2025 | 60.20 | 60.20 | 59.76 | 59.96 | 59.96 | -0.88% | 6,000 |
| Aug 28, 2025 | 61.11 | 61.60 | 60.49 | 60.49 | 60.49 | -2.64% | 2,900 |
| Aug 27, 2025 | 61.22 | 62.45 | 61.22 | 62.13 | 62.13 | 0.29% | 4,825 |
| Aug 26, 2025 | 61.25 | 62.15 | 61.25 | 61.95 | 61.95 | 1.26% | 7,500 |
| Aug 25, 2025 | 59.64 | 61.18 | 59.64 | 61.18 | 61.18 | 1.01% | 8,900 |
| Aug 22, 2025 | 57.75 | 61.13 | 57.75 | 60.57 | 60.57 | 5.89% | 26,500 |
| Aug 21, 2025 | 56.90 | 57.20 | 56.70 | 57.20 | 57.20 | 0.32% | 2,936 |
| Aug 20, 2025 | 56.59 | 57.02 | 56.57 | 57.02 | 57.02 | 2.41% | 4,000 |
| Aug 19, 2025 | 55.40 | 55.68 | 55.29 | 55.68 | 55.68 | -1.10% | 3,800 |
| Aug 18, 2025 | 56.20 | 56.72 | 55.20 | 56.30 | 56.30 | -0.71% | 10,233 |
| Aug 15, 2025 | 59.10 | 59.10 | 56.61 | 56.70 | 56.70 | -3.67% | 5,349 |
| Aug 14, 2025 | 58.76 | 59.04 | 57.69 | 58.86 | 58.86 | -0.66% | 8,400 |
| 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 |