Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Fincl Svcs (NQ: CZFS )

42.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 42.62 42.62 42.11 42.11 3,206 -0.53(-1.24%)
May 21, 2024 42.85 44.18 42.01 42.64 8,013 -0.96(-2.20%)
May 20, 2024 41.53 43.81 41.53 43.60 18,668 +1.05(+2.47%)
May 17, 2024 42.61 42.61 41.80 42.55 3,228 +0.55(+1.31%)
May 16, 2024 41.51 42.42 40.90 42.00 8,898 +1.00(+2.44%)
May 15, 2024 42.21 42.40 41.00 41.00 3,675 -1.38(-3.26%)
May 14, 2024 43.66 43.66 42.20 42.38 8,803 -1.28(-2.93%)
May 13, 2024 47.50 47.50 43.65 43.66 13,907 -3.74(-7.89%)
May 10, 2024 44.01 47.40 44.01 47.40 2,617 -0.01(-0.02%)
May 09, 2024 46.67 47.41 45.97 47.41 3,536 +0.16(+0.34%)
May 08, 2024 46.70 47.50 46.70 47.25 2,868 -0.18(-0.38%)
May 07, 2024 46.15 47.62 45.88 47.43 14,941 -0.97(-2.00%)
May 06, 2024 44.70 48.45 44.69 48.40 16,490 +4.50(+10.25%)
May 03, 2024 42.70 43.90 42.70 43.90 3,289 +1.30(+3.05%)
May 02, 2024 43.00 43.25 42.50 42.60 6,894 +0.16(+0.38%)
May 01, 2024 40.92 42.44 40.77 42.44 7,379 +2.04(+5.05%)
Apr 30, 2024 41.83 41.83 40.00 40.40 8,934 -0.38(-0.93%)
Apr 29, 2024 41.75 42.36 38.91 40.78 2,582 +0.78(+1.95%)
Apr 26, 2024 41.50 41.50 39.38 40.00 19,998 -2.17(-5.15%)
Apr 25, 2024 42.92 42.92 41.65 42.17 10,542 -1.91(-4.33%)
Apr 24, 2024 42.51 44.08 42.51 44.08 6,016 -0.42(-0.94%)
Apr 23, 2024 44.50 44.50 44.49 44.50 1,563 +0.00(+0.00%)
Apr 22, 2024 43.52 44.50 43.52 44.50 2,637 -0.50(-1.11%)
Apr 19, 2024 42.91 45.00 42.25 45.00 7,306 +1.73(+4.00%)
Apr 18, 2024 43.33 43.62 42.93 43.27 7,775 -0.73(-1.66%)
Apr 17, 2024 44.00 44.00 44.00 44.00 2,479 -0.17(-0.38%)
Apr 16, 2024 44.20 44.49 43.82 44.17 2,700 -0.38(-0.85%)
Apr 15, 2024 45.99 45.99 44.55 44.55 2,482 -1.02(-2.24%)
Apr 12, 2024 47.00 47.00 45.17 45.57 3,950 -1.94(-4.08%)
Apr 11, 2024 47.32 47.51 47.25 47.51 11,506 +0.60(+1.28%)
Apr 10, 2024 46.67 46.91 44.61 46.91 8,390 -1.09(-2.27%)
Apr 09, 2024 47.75 48.00 47.42 48.00 3,125 +0.68(+1.44%)
Apr 08, 2024 47.32 47.32 47.32 47.32 1,486 +0.02(+0.04%)
Apr 05, 2024 47.15 47.84 47.15 47.30 1,249 +0.09(+0.19%)
Apr 04, 2024 47.99 48.12 47.21 47.21 4,026 +0.45(+0.96%)
Apr 03, 2024 47.00 48.17 46.76 46.76 3,569 +0.24(+0.52%)
Apr 02, 2024 47.38 48.00 46.51 46.52 5,594 -1.66(-3.45%)
Apr 01, 2024 49.80 49.80 48.10 48.18 4,042 -1.02(-2.07%)
Mar 28, 2024 46.20 49.49 45.75 49.20 8,742 +3.30(+7.19%)
Mar 27, 2024 44.62 46.00 43.45 45.90 4,209 +1.90(+4.32%)
Mar 26, 2024 44.81 44.81 44.00 44.00 2,312 -0.43(-0.97%)
Mar 25, 2024 44.86 46.00 44.43 44.43 2,220 -0.27(-0.60%)
Mar 22, 2024 44.96 46.00 44.70 44.70 3,283 -0.67(-1.48%)
Mar 21, 2024 44.94 45.75 43.41 45.37 7,075 +0.18(+0.40%)
Mar 20, 2024 43.40 45.25 42.62 45.19 9,623 +4.05(+9.84%)
Mar 19, 2024 41.00 41.30 41.00 41.14 3,310 +0.37(+0.91%)
Mar 18, 2024 41.68 42.00 40.71 40.77 4,740 -1.23(-2.93%)
Mar 15, 2024 40.72 42.66 40.72 42.00 28,899 +0.56(+1.35%)
Mar 14, 2024 42.56 42.56 41.44 41.44 8,322 -1.61(-3.74%)
Mar 13, 2024 42.94 43.10 42.83 43.05 4,330 +0.30(+0.70%)
Mar 12, 2024 44.27 44.27 42.68 42.75 10,902 -1.23(-2.80%)
Mar 11, 2024 43.99 44.86 43.50 43.98 4,599 +1.13(+2.65%)
Mar 08, 2024 45.21 45.25 42.80 42.84 7,254 -2.23(-4.94%)
Mar 07, 2024 45.46 45.46 45.07 45.07 2,752 +0.82(+1.85%)
Mar 06, 2024 46.48 46.54 44.25 44.25 7,060 -2.53(-5.41%)
Mar 05, 2024 46.45 46.78 46.42 46.78 3,794 +1.06(+2.32%)
Mar 04, 2024 46.68 46.68 45.00 45.72 2,980 -0.10(-0.22%)
Mar 01, 2024 47.37 47.37 45.82 45.82 4,863 -0.93(-1.99%)
Feb 29, 2024 46.32 46.75 46.32 46.75 2,925 +1.19(+2.61%)
Feb 28, 2024 43.49 46.48 43.49 45.56 3,930 -0.55(-1.19%)
Feb 27, 2024 46.74 46.74 46.11 46.11 2,044 -0.17(-0.37%)
Feb 26, 2024 46.96 46.96 46.28 46.28 1,720 -0.30(-0.64%)
Feb 23, 2024 46.52 46.58 46.00 46.58 2,642 +0.18(+0.39%)
Feb 22, 2024 47.50 47.50 46.00 46.40 6,478 -1.04(-2.19%)
Feb 21, 2024 49.23 49.23 47.44 47.44 4,869 -1.39(-2.85%)
Feb 20, 2024 49.00 49.00 48.00 48.83 4,546 +0.11(+0.23%)
Feb 16, 2024 49.99 51.53 48.72 48.72 4,255 -1.32(-2.64%)
Feb 15, 2024 49.21 50.98 49.21 50.04 6,295 +0.96(+1.96%)
Feb 14, 2024 48.11 49.50 47.50 49.08 7,894 +1.00(+2.08%)
Feb 13, 2024 51.00 51.00 47.87 48.08 9,260 -3.93(-7.56%)
Feb 12, 2024 51.25 53.00 51.25 52.01 13,303 +0.66(+1.29%)
Feb 09, 2024 50.26 51.98 50.26 51.35 15,921 -0.10(-0.19%)
Feb 08, 2024 51.94 51.94 51.45 51.45 4,912 -0.66(-1.27%)
Feb 07, 2024 53.12 53.12 52.11 52.11 4,876 -1.07(-2.01%)
Feb 06, 2024 54.01 54.29 53.18 53.18 4,752 -0.84(-1.55%)
Feb 05, 2024 54.46 55.00 53.59 54.02 8,551 -1.29(-2.33%)
Feb 02, 2024 56.49 56.49 55.31 55.31 10,444 -1.80(-3.15%)
Feb 01, 2024 58.97 58.97 55.50 57.11 9,106 -1.44(-2.46%)
Jan 31, 2024 60.35 61.23 58.55 58.55 4,465 -2.46(-4.03%)
Jan 30, 2024 61.01 61.01 61.01 61.01 2,675 -0.99(-1.60%)
Jan 29, 2024 61.75 62.39 61.44 62.00 4,109 +0.21(+0.34%)
Jan 26, 2024 62.00 62.50 61.79 61.79 3,087 +0.43(+0.70%)
Jan 25, 2024 60.60 61.36 60.60 61.36 4,007 +1.25(+2.08%)
Jan 24, 2024 60.09 60.51 59.62 60.11 4,577 +0.11(+0.18%)
Jan 23, 2024 60.00 60.70 59.70 60.00 8,003 +0.01(+0.02%)
Jan 22, 2024 59.00 60.28 59.00 59.99 7,057 +0.98(+1.66%)
Jan 19, 2024 59.34 59.45 58.50 59.01 7,988 +0.21(+0.36%)
Jan 18, 2024 58.96 58.99 57.52 58.80 2,821 +0.17(+0.29%)
Jan 17, 2024 58.25 59.05 58.25 58.63 14,890 -0.07(-0.12%)
Jan 16, 2024 59.17 59.17 58.65 58.70 2,567 -0.51(-0.86%)
Jan 12, 2024 62.00 62.00 59.21 59.21 6,705 -1.74(-2.85%)
Jan 11, 2024 61.00 61.00 60.95 60.95 7,486 -0.05(-0.08%)
Jan 10, 2024 60.99 61.15 59.50 61.00 4,864 -0.11(-0.18%)
Jan 09, 2024 61.51 62.40 61.11 61.11 5,793 -1.12(-1.80%)
Jan 08, 2024 62.50 62.50 61.43 62.23 5,672 +0.12(+0.19%)
Jan 05, 2024 62.30 62.48 61.34 62.11 13,706 -0.20(-0.32%)
Jan 04, 2024 62.71 62.71 62.22 62.31 6,331 -0.29(-0.46%)
Jan 03, 2024 64.14 64.98 62.31 62.60 8,822 -1.73(-2.69%)
Jan 02, 2024 64.04 65.15 63.37 64.33 21,884 -0.39(-0.60%)
Dec 29, 2023 65.50 66.27 64.72 64.72 5,200 -0.40(-0.61%)
Dec 28, 2023 65.01 66.00 64.82 65.12 15,075 -0.21(-0.32%)
Dec 27, 2023 66.06 66.38 64.74 65.33 15,150 -0.07(-0.11%)
Dec 26, 2023 65.59 65.78 65.24 65.40 9,222 +0.40(+0.62%)
Dec 22, 2023 65.99 66.52 64.00 65.00 11,643 +0.73(+1.14%)
Dec 21, 2023 64.01 64.92 64.01 64.27 12,145 -0.23(-0.36%)
Dec 20, 2023 64.95 65.35 63.06 64.50 28,885 +0.00(+0.00%)
Dec 19, 2023 64.98 65.24 63.00 64.50 23,444 +0.13(+0.20%)
Dec 18, 2023 64.24 64.93 63.60 64.37 15,530 -0.14(-0.22%)
Dec 15, 2023 65.16 65.16 64.25 64.51 22,482 +0.05(+0.08%)
Dec 14, 2023 64.88 64.88 63.61 64.46 14,613 +0.90(+1.42%)
Dec 13, 2023 61.38 63.56 59.86 63.56 31,256 +2.82(+4.64%)
Dec 12, 2023 62.12 62.12 60.54 60.74 17,547 -0.80(-1.31%)
Dec 11, 2023 63.06 63.08 60.77 61.55 13,761 -0.52(-0.83%)
Dec 08, 2023 62.52 63.01 60.86 62.06 28,722 -0.08(-0.13%)
Dec 07, 2023 61.23 62.14 60.30 62.14 23,614 +0.84(+1.38%)
Dec 06, 2023 59.54 62.30 59.54 61.30 19,191 +1.91(+3.21%)
Dec 05, 2023 59.54 59.54 59.31 59.39 4,583 -0.14(-0.23%)
Dec 04, 2023 58.55 59.83 58.55 59.53 18,418 +1.48(+2.55%)
Dec 01, 2023 56.81 58.13 56.81 58.05 8,824 +1.55(+2.74%)
Nov 30, 2023 57.30 57.30 56.19 56.50 6,940 -0.48(-0.84%)
Nov 29, 2023 56.51 57.14 56.51 56.98 5,342 +1.39(+2.50%)
Nov 28, 2023 56.75 56.75 55.53 55.59 7,316 -1.08(-1.91%)
Nov 27, 2023 56.77 57.80 56.56 56.67 4,819 -0.88(-1.53%)
Nov 24, 2023 56.64 57.56 56.64 57.56 2,993 +0.60(+1.05%)
Nov 22, 2023 57.01 57.01 56.37 56.96 4,878 +1.29(+2.32%)
Nov 21, 2023 56.63 57.85 55.53 55.67 9,883 -1.67(-2.91%)
Nov 20, 2023 57.07 57.94 56.59 57.34 9,316 -0.58(-0.99%)
Nov 17, 2023 57.46 58.44 57.46 57.91 12,240 +0.95(+1.67%)
Nov 16, 2023 57.81 57.81 56.96 56.96 6,380 -0.15(-0.26%)
Nov 15, 2023 54.58 59.40 54.58 57.11 9,946 +2.53(+4.64%)
Nov 14, 2023 54.48 54.58 53.20 54.58 13,474 +1.93(+3.66%)
Nov 13, 2023 53.59 53.59 52.49 52.65 7,039 -1.20(-2.23%)
Nov 10, 2023 53.19 54.58 53.14 53.85 10,738 -0.18(-0.33%)
Nov 09, 2023 54.24 55.29 52.67 54.03 39,558 +0.79(+1.49%)
Nov 08, 2023 54.32 54.39 52.59 53.24 14,525 -0.79(-1.47%)
Nov 07, 2023 54.08 54.58 54.03 54.03 5,605 +0.48(+0.89%)
Nov 06, 2023 54.31 54.31 52.59 53.56 9,039 -0.45(-0.83%)
Nov 03, 2023 52.59 55.32 52.59 54.00 27,227 +1.77(+3.38%)
Nov 02, 2023 49.62 52.57 49.20 52.24 26,399 +3.25(+6.65%)
Nov 01, 2023 49.17 49.36 48.14 48.98 7,791 -0.09(-0.18%)
Oct 31, 2023 48.63 49.90 47.78 49.07 16,473 +0.49(+1.00%)
Oct 30, 2023 45.80 48.91 45.80 48.59 24,129 +1.70(+3.62%)
Oct 27, 2023 47.03 48.20 46.23 46.89 11,098 -0.95(-1.99%)
Oct 26, 2023 44.56 49.95 43.66 47.84 32,987 +3.40(+7.66%)
Oct 25, 2023 42.81 44.50 42.81 44.44 36,783 +0.53(+1.20%)
Oct 24, 2023 44.16 45.20 42.77 43.91 16,784 +0.00(+0.00%)
Oct 23, 2023 45.53 45.53 43.30 43.91 34,470 -0.75(-1.69%)
Oct 20, 2023 46.12 46.12 44.01 44.67 12,280 -1.24(-2.70%)
Oct 19, 2023 45.15 48.32 45.15 45.91 8,501 +0.55(+1.20%)
Oct 18, 2023 46.32 46.32 44.47 45.36 12,352 -1.17(-2.52%)
Oct 17, 2023 46.24 47.63 45.91 46.53 20,152 +0.24(+0.51%)
Oct 16, 2023 46.05 46.53 45.95 46.29 20,124 +0.18(+0.39%)
Oct 13, 2023 46.05 46.74 45.19 46.11 28,913 +0.52(+1.13%)
Oct 12, 2023 45.65 46.26 45.16 45.60 15,653 -0.69(-1.50%)
Oct 11, 2023 46.64 47.38 45.67 46.29 14,596 -0.10(-0.21%)
Oct 10, 2023 46.19 48.15 45.80 46.39 24,786 -0.32(-0.68%)
Oct 09, 2023 46.32 47.07 46.25 46.71 27,114 +0.21(+0.45%)
Oct 06, 2023 45.95 49.62 44.66 46.50 30,804 +1.05(+2.31%)
Oct 05, 2023 44.74 45.91 44.66 45.45 27,219 -0.12(-0.26%)
Oct 04, 2023 46.39 46.39 45.07 45.57 8,650 -0.43(-0.93%)
Oct 03, 2023 45.98 46.40 45.65 46.00 6,136 -0.34(-0.73%)
Oct 02, 2023 47.38 47.47 45.96 46.33 7,274 -1.22(-2.57%)
Sep 29, 2023 48.92 49.11 47.47 47.55 29,875 -0.39(-0.81%)
Sep 28, 2023 47.42 48.79 47.42 47.94 21,886 -0.63(-1.29%)
Sep 27, 2023 49.06 50.47 47.81 48.57 10,855 +0.14(+0.29%)
Sep 26, 2023 49.56 49.56 48.34 48.43 12,681 -0.66(-1.35%)
Sep 25, 2023 49.02 49.38 48.81 49.09 7,348 +0.30(+0.61%)
Sep 22, 2023 48.63 48.87 47.13 48.79 23,987 -0.14(-0.28%)
Sep 21, 2023 50.28 50.28 48.63 48.93 20,311 -0.85(-1.71%)
Sep 20, 2023 50.26 52.07 49.34 49.79 14,498 -1.16(-2.28%)
Sep 19, 2023 50.89 51.60 50.34 50.95 12,566 +0.22(+0.43%)
Sep 18, 2023 50.41 51.11 50.24 50.73 27,084 -0.28(-0.54%)
Sep 15, 2023 49.51 51.01 49.12 51.01 109,032 +0.97(+1.94%)
Sep 14, 2023 49.63 50.80 49.42 50.03 22,685 +0.16(+0.32%)
Sep 13, 2023 50.71 51.30 49.86 49.88 16,712 -1.15(-2.25%)
Sep 12, 2023 50.41 52.19 50.26 51.03 18,452 +0.15(+0.29%)
Sep 11, 2023 51.10 52.16 50.43 50.88 21,285 +0.65(+1.29%)
Sep 08, 2023 51.60 52.77 49.66 50.23 21,650 -0.93(-1.82%)
Sep 07, 2023 52.49 52.49 50.98 51.16 25,827 -1.04(-2.00%)
Sep 06, 2023 53.17 54.18 52.19 52.20 22,027 -1.12(-2.10%)
Sep 05, 2023 54.59 54.59 53.32 53.33 13,720 -1.39(-2.53%)
Sep 01, 2023 55.70 55.70 54.54 54.71 10,435 +0.91(+1.70%)
Aug 31, 2023 52.60 54.47 52.11 53.80 15,392 +0.99(+1.88%)
Aug 30, 2023 53.23 54.68 52.71 52.80 22,096 -1.56(-2.87%)
Aug 29, 2023 55.23 55.70 54.37 54.37 19,573 -0.39(-0.72%)
Aug 28, 2023 55.03 55.97 54.39 54.76 12,754 +0.11(+0.20%)
Aug 25, 2023 55.87 56.75 54.65 54.65 24,013 -0.98(-1.77%)
Aug 24, 2023 53.67 57.33 53.55 55.63 24,278 +1.74(+3.23%)
Aug 23, 2023 51.80 54.56 51.32 53.90 9,626 +2.68(+5.24%)
Aug 22, 2023 52.05 52.39 51.21 51.21 13,220 -0.09(-0.17%)
Aug 21, 2023 51.85 51.85 49.46 51.30 25,337 -0.51(-0.99%)
Aug 18, 2023 51.41 52.63 50.64 51.81 11,903 -0.08(-0.15%)
Aug 17, 2023 54.06 54.92 49.22 51.89 17,972 -2.36(-4.35%)
Aug 16, 2023 56.92 57.01 54.20 54.25 10,685 -1.52(-2.73%)
Aug 15, 2023 56.38 56.38 55.00 55.77 12,863 -1.70(-2.96%)
Aug 14, 2023 59.42 60.92 57.47 57.47 7,760 -3.66(-5.98%)
Aug 11, 2023 60.82 61.61 59.10 61.13 18,607 -0.87(-1.41%)
Aug 10, 2023 63.16 63.46 61.93 62.00 9,079 +0.38(+0.62%)
Aug 09, 2023 64.14 64.14 60.91 61.62 15,801 -1.96(-3.08%)
Aug 08, 2023 65.07 65.34 63.40 63.58 4,626 -1.91(-2.91%)
Aug 07, 2023 67.55 68.30 65.23 65.48 9,243 -1.35(-2.01%)
Aug 04, 2023 67.32 67.68 66.83 66.83 5,496 -0.65(-0.96%)
Aug 03, 2023 68.50 69.12 67.21 67.48 10,038 -1.91(-2.75%)
Aug 02, 2023 68.10 70.69 68.10 69.38 7,327 +0.39(+0.57%)
Aug 01, 2023 67.07 69.06 67.07 68.99 8,126 -0.27(-0.39%)
Jul 31, 2023 66.97 69.56 66.87 69.26 13,438 +0.96(+1.40%)
Jul 28, 2023 67.24 68.30 66.59 68.30 6,894 +0.50(+0.74%)
Jul 27, 2023 66.83 68.28 66.64 67.80 11,010 -0.56(-0.82%)
Jul 26, 2023 67.02 68.67 66.73 68.36 7,912 +2.77(+4.23%)
Jul 25, 2023 66.67 66.73 64.88 65.59 12,271 -1.24(-1.85%)
Jul 24, 2023 68.56 68.56 65.06 66.83 21,518 -2.06(-3.00%)
Jul 21, 2023 72.42 72.42 68.76 68.89 11,777 -1.92(-2.71%)
Jul 20, 2023 69.53 70.81 69.28 70.81 14,655 +1.28(+1.84%)
Jul 19, 2023 69.12 69.68 67.67 69.53 12,192 -0.83(-1.17%)
Jul 18, 2023 67.33 70.76 67.33 70.36 19,197 +2.11(+3.10%)
Jul 17, 2023 68.79 69.07 66.82 68.24 15,461 +2.15(+3.26%)
Jul 14, 2023 66.47 66.84 65.84 66.09 5,319 -1.60(-2.37%)
Jul 13, 2023 65.89 68.55 65.89 67.69 8,091 -0.93(-1.36%)
Jul 12, 2023 68.81 69.27 67.21 68.63 18,460 +0.67(+0.98%)
Jul 11, 2023 69.11 69.78 67.34 67.96 12,133 -1.61(-2.32%)
Jul 10, 2023 69.29 70.11 68.88 69.57 17,297 -0.62(-0.88%)
Jul 07, 2023 70.07 70.63 68.68 70.19 14,718 +0.87(+1.26%)
Jul 06, 2023 69.96 70.55 67.50 69.31 19,159 -1.64(-2.31%)
Jul 05, 2023 72.98 72.98 69.28 70.96 18,756 -2.29(-3.13%)
Jul 03, 2023 73.19 73.25 72.81 73.25 6,024 +0.06(+0.08%)
Jun 30, 2023 74.50 74.50 72.49 73.19 22,825 -1.08(-1.46%)
Jun 29, 2023 75.18 75.19 73.26 74.27 16,243 -2.15(-2.82%)
Jun 28, 2023 75.63 76.95 74.10 76.42 37,518 +0.88(+1.17%)
Jun 27, 2023 79.75 80.34 75.37 75.54 31,075 -5.54(-6.84%)
Jun 26, 2023 81.04 82.73 76.66 81.08 59,305 -1.62(-1.96%)
Jun 23, 2023 82.73 83.54 76.19 82.70 550,648 +0.15(+0.18%)
Jun 22, 2023 82.36 82.60 81.46 82.55 34,509 +0.00(+0.00%)
Jun 21, 2023 82.55 83.95 81.57 82.55 34,393 -0.98(-1.18%)
Jun 20, 2023 83.79 85.45 82.55 83.54 44,439 -1.64(-1.93%)
Jun 16, 2023 84.12 85.18 83.71 85.18 34,533 +0.30(+0.36%)
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.