Citizens Financial Servic... (CZFS)
57.03
-1.01 (-1.74%)
At close: Mar 04, 2025, 10:17 AM
CZFS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 58.94 | 59.28 | 57.41 | 59.28 | -1.19 | -1.97% | 10,609 |
| Feb 28, 2025 | 59.74 | 61.25 | 59.74 | 60.47 | 0.37 | 0.62% | 13,900 |
| Feb 27, 2025 | 62.22 | 62.51 | 60.10 | 60.10 | -1.80 | -2.91% | 7,547 |
| Feb 26, 2025 | 59.20 | 61.90 | 59.20 | 61.90 | 0.50 | 0.81% | 5,300 |
| Feb 25, 2025 | 60.87 | 62.69 | 60.87 | 61.40 | 1.49 | 2.49% | 13,313 |
| Feb 24, 2025 | 59.03 | 60.78 | 59.03 | 59.91 | 0.89 | 1.51% | 4,518 |
| Feb 21, 2025 | 61.21 | 61.26 | 59.02 | 59.02 | -0.80 | -1.34% | 11,509 |
| Feb 20, 2025 | 62.00 | 62.00 | 59.82 | 59.82 | -3.22 | -5.11% | 7,900 |
| Feb 19, 2025 | 61.51 | 63.04 | 61.00 | 63.04 | 0.44 | 0.70% | 13,822 |
| Feb 18, 2025 | 64.90 | 65.05 | 62.12 | 62.60 | -2.30 | -3.54% | 13,238 |
| Feb 14, 2025 | 61.31 | 64.91 | 61.31 | 64.90 | 1.80 | 2.85% | 14,500 |
| Feb 13, 2025 | 60.60 | 63.10 | 60.52 | 63.10 | 2.04 | 3.34% | 6,700 |
| Feb 12, 2025 | 63.40 | 63.40 | 61.06 | 61.06 | -2.94 | -4.59% | 8,500 |
| Feb 11, 2025 | 62.72 | 64.00 | 62.72 | 64.00 | 1.56 | 2.50% | 11,200 |
| Feb 10, 2025 | 62.36 | 62.90 | 61.54 | 62.44 | 0.10 | 0.16% | 13,900 |
| Feb 7, 2025 | 63.06 | 63.06 | 61.10 | 62.34 | -1.77 | -2.76% | 15,400 |
| Feb 6, 2025 | 64.02 | 64.68 | 63.34 | 64.11 | -0.95 | -1.46% | 7,800 |
| Feb 5, 2025 | 62.96 | 65.06 | 62.96 | 65.06 | 2.06 | 3.27% | 6,644 |
| Feb 4, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | 2.53 | 4.18% | 6,400 |
| Feb 3, 2025 | 59.00 | 60.47 | 58.71 | 60.47 | -0.77 | -1.26% | 10,222 |
| Jan 31, 2025 | 64.90 | 64.90 | 59.90 | 61.24 | -1.43 | -2.28% | 10,081 |
| Jan 30, 2025 | 61.03 | 63.16 | 61.03 | 62.67 | 2.17 | 3.59% | 10,845 |
| Jan 29, 2025 | 61.90 | 61.90 | 58.72 | 60.50 | -2.38 | -3.78% | 11,900 |
| Jan 28, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 1.44 | 2.34% | 5,234 |
| Jan 27, 2025 | 60.65 | 61.44 | 60.60 | 61.44 | 1.21 | 2.01% | 7,730 |
| Jan 24, 2025 | 58.71 | 60.23 | 58.71 | 60.23 | 1.15 | 1.95% | 12,000 |
| Jan 23, 2025 | 59.25 | 59.88 | 57.90 | 59.08 | -0.58 | -0.97% | 26,000 |
| Jan 22, 2025 | 62.84 | 62.84 | 59.24 | 59.66 | -2.89 | -4.62% | 9,032 |
| Jan 21, 2025 | 62.80 | 62.80 | 61.57 | 62.55 | 0.19 | 0.30% | 5,900 |
| Jan 17, 2025 | 60.26 | 62.36 | 59.50 | 62.36 | 2.39 | 3.99% | 15,300 |
| Jan 16, 2025 | 62.12 | 62.12 | 59.67 | 59.97 | -3.01 | -4.78% | 11,037 |
| Jan 15, 2025 | 61.88 | 62.98 | 59.35 | 62.98 | 3.13 | 5.23% | 8,940 |
| Jan 14, 2025 | 59.01 | 60.34 | 57.51 | 59.85 | 1.10 | 1.87% | 35,928 |
| Jan 13, 2025 | 55.12 | 59.09 | 55.03 | 58.75 | 2.71 | 4.84% | 16,045 |
| Jan 10, 2025 | 57.73 | 57.73 | 54.65 | 56.04 | -4.26 | -7.06% | 15,738 |
| Jan 8, 2025 | 61.30 | 61.30 | 59.25 | 60.30 | 0.47 | 0.79% | 12,400 |
| Jan 7, 2025 | 62.02 | 62.10 | 59.03 | 59.83 | -0.97 | -1.60% | 20,433 |
| Jan 6, 2025 | 63.17 | 66.72 | 60.78 | 60.80 | -1.90 | -3.03% | 14,200 |
| Jan 3, 2025 | 60.85 | 62.70 | 60.85 | 62.70 | 1.75 | 2.87% | 6,600 |
| Jan 2, 2025 | 63.00 | 63.00 | 60.95 | 60.95 | -2.36 | -3.73% | 6,800 |
| Dec 31, 2024 | 65.11 | 65.11 | 63.31 | 63.31 | -0.90 | -1.40% | 4,100 |
| Dec 30, 2024 | 64.01 | 66.01 | 64.01 | 64.21 | 0.20 | 0.31% | 9,049 |
| Dec 27, 2024 | 65.95 | 66.55 | 63.98 | 64.01 | -2.15 | -3.25% | 12,215 |
| Dec 26, 2024 | 64.20 | 66.69 | 64.20 | 66.16 | 1.66 | 2.57% | 7,600 |
| Dec 24, 2024 | 65.20 | 65.20 | 64.50 | 64.50 | -0.14 | -0.22% | 7,223 |
| Dec 23, 2024 | 66.28 | 66.63 | 64.64 | 64.64 | -1.54 | -2.33% | 9,500 |
| Dec 20, 2024 | 63.61 | 67.63 | 63.13 | 66.18 | 1.33 | 2.05% | 56,400 |
| Dec 19, 2024 | 63.23 | 65.05 | 62.53 | 64.85 | 2.28 | 3.64% | 21,006 |
| Dec 18, 2024 | 68.50 | 68.50 | 62.57 | 62.57 | -5.80 | -8.48% | 20,700 |
| Dec 17, 2024 | 68.94 | 69.38 | 67.85 | 68.37 | -2.05 | -2.91% | 23,500 |