CZFS | CITIZENS FINANCI | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

CITIZENS FINANCI (CZFS)

NASDAQ

$80.70+$1.56 (+1.97%)

Price as of Oct 02, 2026 4:42 PM EDT

$380.7M
Market Cap
42.97%
1-Year Change
Banks - Regional
Industry

1 Month
-0.34%

Low Price$78.28

High Price$83.08
3 Months
+7.42%

Low Price$69.69

High Price$83.16
1 Year
+42.97%

Low Price$51.60

High Price$83.16

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	78.61	79.19	77.10	79.14	+0.67%	38,225
09/30/2026	79.94	80.11	78.20	78.61	-1.81%	35,428
09/29/2026	80.95	81.47	78.95	80.06	-0.47%	56,213
09/28/2026	80.33	81.92	79.40	80.44	+0.74%	51,820
09/25/2026	79.33	80.32	78.30	79.85	+0.66%	34,108
09/24/2026	78.52	79.99	78.52	79.33	+1.34%	16,370
09/23/2026	80.31	80.39	77.88	78.28	-2.79%	39,489
09/22/2026	80.69	81.81	80.08	80.53	+0.65%	31,602
09/21/2026	80.35	81.50	80.01	80.01	-1.65%	30,333
09/18/2026	80.66	81.95	80.01	81.35	-0.36%	65,946
09/17/2026	81.54	82.14	80.21	81.64	+0.38%	32,882
09/16/2026	82.25	83.25	80.37	81.33	-2.12%	64,009
09/15/2026	82.01	83.37	81.37	83.09	+0.75%	38,207
09/14/2026	82.25	83.85	81.67	82.47	+0.32%	86,077
09/11/2026	83.35	84.14	81.30	82.21	-0.48%	33,727
09/11/2026	$0.51 Dividend
09/10/2026	82.31	82.69	80.50	82.61	+0.69%	34,645
09/09/2026	81.30	82.30	81.07	82.04	+0.35%	36,019
09/08/2026	82.57	83.28	81.76	81.76	-0.80%	27,463
09/04/2026	82.22	83.53	81.49	82.41	-0.80%	10,168
09/03/2026	83.03	84.13	82.49	83.08	+1.20%	22,942
09/02/2026	80.18	82.53	79.61	82.09	+3.38%	35,366
09/01/2026	80.01	80.30	78.81	79.41	-0.55%	23,657
08/31/2026	80.48	80.48	79.57	79.85	-0.79%	13,916
08/28/2026	80.94	81.59	79.93	80.48	-0.21%	25,699
08/27/2026	79.98	81.43	79.32	80.65	+0.58%	26,966
08/26/2026	80.50	81.55	79.89	80.18	-0.05%	59,218
08/25/2026	80.54	81.37	78.76	80.22	-0.26%	37,181
08/24/2026	81.20	81.99	79.00	80.43	-0.94%	79,278
08/21/2026	80.05	83.12	78.79	81.20	+1.58%	82,344
08/20/2026	79.31	80.77	77.90	79.94	+0.04%	14,253
08/19/2026	83.42	83.83	79.91	79.91	-3.91%	22,464
08/18/2026	81.96	83.41	80.74	83.16	+2.17%	37,013
08/17/2026	82.09	83.20	81.30	81.39	-0.79%	20,242
08/14/2026	81.50	83.27	81.30	82.03	+1.02%	14,865
08/13/2026	83.34	83.34	81.18	81.21	-1.49%	17,407
08/12/2026	81.50	83.09	81.12	82.44	+0.80%	49,783
08/11/2026	80.59	81.92	79.71	81.79	+1.48%	16,150
08/10/2026	79.55	80.78	79.31	80.59	+0.86%	25,698
08/07/2026	80.78	81.66	79.51	79.91	-2.27%	79,191
08/06/2026	82.49	82.49	79.79	81.77	+0.29%	41,120
08/05/2026	82.04	82.48	78.84	81.53	-0.73%	157,917
08/04/2026	76.36	82.86	76.36	82.12	+7.97%	51,363
08/03/2026	77.82	77.82	74.06	76.06	-1.28%	18,422
07/31/2026	75.45	77.04	73.45	77.04	+1.49%	28,819
07/30/2026	74.62	79.01	74.16	75.91	-1.14%	32,502
07/30/2026	$2.12 Earnings
07/29/2026	76.37	77.72	76.19	76.79	+0.49%	20,983
07/28/2026	75.53	78.19	75.53	76.41	+1.20%	34,841
07/27/2026	74.50	75.53	72.78	75.50	+1.46%	33,083
07/24/2026	69.93	74.54	69.93	74.42	+4.73%	15,990
07/23/2026	71.08	72.14	69.44	71.06	-1.62%	13,256
07/22/2026	73.55	73.55	69.10	72.23	-2.17%	23,698
07/21/2026	72.42	73.87	71.11	73.83	+3.79%	27,620
07/20/2026	72.38	74.23	70.37	71.14	-2.77%	11,201
07/17/2026	73.99	74.54	70.78	73.17	-1.62%	11,626
07/16/2026	72.06	74.54	72.06	74.37	+2.21%	15,228
07/15/2026	67.55	73.75	67.55	72.76	+2.65%	12,456
07/14/2026	71.56	72.01	70.27	70.88	+0.03%	7,785
07/13/2026	70.36	73.05	70.36	70.86	+1.31%	9,501
07/10/2026	67.22	71.83	67.22	69.95	-1.50%	29,100
07/09/2026	71.29	71.29	70.27	71.01	+1.90%	7,296
07/08/2026	71.91	71.99	69.69	69.69	-3.71%	9,502
07/07/2026	72.05	73.70	70.95	72.37	+0.46%	16,578
07/06/2026	71.73	73.21	70.95	72.05	+0.39%	10,684
07/02/2026	73.82	73.89	71.77	71.77	-2.59%	7,421
07/01/2026	72.35	74.24	72.00	73.68	+2.33%	10,154
06/30/2026	71.81	72.00	71.11	72.00	+1.29%	10,951
06/29/2026	72.59	73.37	70.77	71.08	-3.12%	17,576
06/26/2026	70.90	74.01	69.41	73.37	+3.99%	83,448
06/25/2026	71.17	71.17	69.40	70.55	-0.01%	10,605
06/24/2026	69.12	71.43	69.12	70.56	+2.14%	16,486
06/23/2026	67.70	69.42	67.46	69.08	+3.07%	10,443
06/22/2026	67.51	67.51	66.19	67.03	-0.77%	6,527
06/18/2026	67.14	67.75	65.60	67.54	+2.27%	14,482
06/17/2026	68.58	68.58	66.04	66.04	+1.02%	8,547
06/16/2026	67.13	67.13	65.38	65.38	-1.11%	7,504
06/15/2026	67.56	68.13	66.11	66.11	-4.49%	4,791
06/12/2026	67.17	69.22	64.47	69.22	+3.63%	9,088
06/12/2026	$0.51 Dividend
06/11/2026	66.98	70.87	66.80	66.80	-0.27%	6,988
06/10/2026	66.59	68.87	66.59	66.98	+0.58%	10,097
06/09/2026	65.98	67.90	65.98	66.59	+3.16%	8,043
06/08/2026	65.44	65.46	64.55	64.55	+0.11%	3,725
06/05/2026	63.26	64.48	63.26	64.48	+1.84%	4,386
06/04/2026	63.67	64.11	63.32	63.32	+2.46%	4,775
06/03/2026	62.17	63.13	61.75	61.80	-2.72%	9,392
06/02/2026	62.96	64.20	62.64	63.52	-0.97%	13,345
06/01/2026	64.16	64.16	61.86	64.14	0.00%	4,473
05/29/2026	65.82	65.82	64.14	64.14	-1.62%	6,025
05/28/2026	65.10	65.66	65.10	65.20	+0.46%	3,982
05/27/2026	64.57	64.95	64.57	64.90	+1.45%	4,012
05/26/2026	63.28	64.16	62.80	63.98	+1.98%	8,302
05/22/2026	63.42	63.62	62.50	62.73	-1.82%	8,257
05/21/2026	62.11	63.90	62.11	63.90	-0.20%	5,293
05/20/2026	64.11	64.99	64.03	64.03	+0.96%	6,132
05/19/2026	61.50	63.41	61.50	63.41	+0.39%	3,934
05/18/2026	66.26	66.26	62.86	63.17	+1.47%	3,195
05/15/2026	61.09	62.93	61.09	62.25	+0.86%	4,794
05/14/2026	62.52	62.98	61.72	61.72	-0.62%	3,909