S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

CITIZENS FINANCI (CZFS)

NASDAQ

$81.67-$0.03 (-0.04%)

Price as of Aug 21, 2026 7:30 PM EDT

$393.0M
Market Cap
39.25%
1-Year Change
Banks - Regional
Industry

1 Month
+9.97%

Low Price$74.88

High Price$83.67
3 Months
+27.08%

Low Price$62.18

High Price$83.67
1 Year
+39.25%

Low Price$51.92

High Price$83.67

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	80.54	83.63	79.28	81.70	+1.58%	82,344
08/20/2026	79.80	81.27	78.38	80.43	+0.04%	14,253
08/19/2026	83.94	84.35	80.40	80.40	-3.91%	22,464
08/18/2026	82.47	83.93	81.24	83.67	+2.17%	37,013
08/17/2026	82.60	83.71	81.80	81.89	-0.79%	20,242
08/14/2026	82.00	83.79	81.80	82.54	+1.02%	14,865
08/13/2026	83.85	83.85	81.68	81.71	-1.49%	17,407
08/12/2026	82.00	83.60	81.63	82.95	+0.80%	49,783
08/11/2026	81.09	82.43	80.20	82.29	+1.48%	16,150
08/10/2026	80.04	81.28	79.80	81.09	+0.86%	25,698
08/07/2026	81.28	82.16	80.00	80.40	-2.27%	79,191
08/06/2026	83.00	83.00	80.28	82.27	+0.29%	41,120
08/05/2026	82.55	82.99	79.33	82.03	-0.73%	157,917
08/04/2026	76.83	83.37	76.83	82.63	+7.97%	51,363
08/03/2026	78.30	78.30	74.52	76.53	-1.28%	18,422
07/31/2026	75.92	77.52	73.90	77.52	+1.49%	28,819
07/30/2026	75.08	79.50	74.62	76.38	-1.14%	32,502
07/30/2026	$2.12 Earnings
07/29/2026	76.84	78.20	76.66	77.26	+0.49%	20,983
07/28/2026	76.00	78.68	76.00	76.88	+1.20%	34,841
07/27/2026	74.96	76.00	73.23	75.97	+1.46%	33,083
07/24/2026	70.36	75.00	70.36	74.88	+4.73%	15,990
07/23/2026	71.52	72.59	69.87	71.50	-1.62%	13,256
07/22/2026	74.00	74.00	69.53	72.68	-2.17%	23,698
07/21/2026	72.87	74.33	71.55	74.29	+3.79%	27,620
07/20/2026	72.83	74.69	70.80	71.58	-2.77%	11,201
07/17/2026	74.45	75.00	71.22	73.62	-1.62%	11,626
07/16/2026	72.50	75.00	72.50	74.83	+2.21%	15,228
07/15/2026	67.97	74.21	67.97	73.21	+2.65%	12,456
07/14/2026	72.00	72.45	70.70	71.32	+0.03%	7,785
07/13/2026	70.80	73.50	70.80	71.30	+1.31%	9,501
07/10/2026	67.63	72.27	67.63	70.38	-1.50%	29,100
07/09/2026	71.74	71.74	70.70	71.45	+1.90%	7,296
07/08/2026	72.35	72.44	70.12	70.12	-3.71%	9,502
07/07/2026	72.49	74.16	71.39	72.82	+0.46%	16,578
07/06/2026	72.17	73.66	71.39	72.49	+0.39%	10,684
07/02/2026	74.28	74.35	72.21	72.21	-2.59%	7,421
07/01/2026	72.80	74.70	72.44	74.13	+2.33%	10,154
06/30/2026	72.25	72.44	71.55	72.44	+1.29%	10,951
06/29/2026	73.04	73.82	71.21	71.52	-3.12%	17,576
06/26/2026	71.34	74.47	69.84	73.82	+3.99%	83,448
06/25/2026	71.61	71.61	69.83	70.99	-0.01%	10,605
06/24/2026	69.55	71.87	69.55	71.00	+2.14%	16,486
06/23/2026	68.12	69.85	67.88	69.51	+3.07%	10,443
06/22/2026	67.93	67.93	66.60	67.44	-0.77%	6,527
06/18/2026	67.55	68.17	66.00	67.96	+2.27%	14,482
06/17/2026	69.00	69.00	66.45	66.45	+1.02%	8,547
06/16/2026	67.54	67.54	65.78	65.78	-1.11%	7,504
06/15/2026	67.98	68.55	66.52	66.52	-4.49%	4,791
06/12/2026	67.58	69.65	64.87	69.65	+3.63%	9,088
06/12/2026	$0.51 Dividend
06/11/2026	67.39	71.31	67.21	67.21	-0.27%	6,988
06/10/2026	67.00	69.30	67.00	67.39	+0.58%	10,097
06/09/2026	66.39	68.32	66.39	67.00	+3.16%	8,043
06/08/2026	65.84	65.86	64.95	64.95	+0.11%	3,725
06/05/2026	63.65	64.88	63.65	64.88	+1.84%	4,386
06/04/2026	64.06	64.51	63.71	63.71	+2.46%	4,775
06/03/2026	62.56	63.52	62.13	62.18	-2.72%	9,392
06/02/2026	63.35	64.60	63.02	63.92	-0.97%	13,345
06/01/2026	64.56	64.56	62.24	64.54	0.00%	4,473
05/29/2026	66.22	66.22	64.54	64.54	-1.62%	6,025
05/28/2026	65.50	66.07	65.50	65.60	+0.46%	3,982
05/27/2026	64.97	65.35	64.97	65.30	+1.45%	4,012
05/26/2026	63.67	64.56	63.19	64.37	+1.98%	8,302
05/22/2026	63.82	64.01	62.88	63.12	-1.82%	8,257
05/21/2026	62.49	64.29	62.49	64.29	-0.20%	5,293
05/20/2026	64.51	65.39	64.42	64.42	+0.96%	6,132
05/19/2026	61.88	63.81	61.88	63.81	+0.39%	3,934
05/18/2026	66.67	66.67	63.25	63.56	+1.47%	3,195
05/15/2026	61.46	63.32	61.46	62.63	+0.86%	4,794
05/14/2026	62.91	63.37	62.10	62.10	-0.62%	3,909
05/13/2026	61.94	63.32	61.94	62.49	-0.27%	5,124
05/12/2026	62.17	63.58	62.17	62.65	-0.06%	3,011
05/11/2026	64.01	67.48	61.16	62.69	-0.99%	4,314
05/08/2026	64.79	64.79	63.32	63.32	-3.17%	3,055
05/07/2026	65.45	65.45	63.83	65.39	+3.11%	5,302
05/06/2026	62.73	63.91	62.57	63.42	+1.28%	5,494
05/05/2026	59.56	62.61	59.56	62.61	+4.37%	4,448
05/04/2026	60.62	61.59	59.99	59.99	-1.42%	6,329
05/01/2026	62.15	62.15	60.56	60.86	-2.91%	5,078
04/30/2026	64.07	66.43	62.35	62.68	-2.76%	5,697
04/29/2026	66.11	66.11	63.61	64.46	-3.36%	4,261
04/29/2026	$2.16 Earnings
04/28/2026	66.83	66.83	66.70	66.70	+2.77%	4,261
04/27/2026	64.42	65.90	64.42	64.91	-0.85%	7,086
04/24/2026	63.91	65.90	63.63	65.46	+1.24%	9,005
04/23/2026	68.98	68.98	64.66	64.66	-5.55%	8,789
04/22/2026	68.38	68.48	68.38	68.46	-0.03%	4,409
04/21/2026	68.48	68.48	68.48	68.48	-0.03%	5,457
04/20/2026	68.48	69.06	68.40	68.50	+0.98%	12,378
04/17/2026	65.40	67.84	65.40	67.84	+5.48%	6,353
04/16/2026	65.55	65.56	64.31	64.31	-1.97%	3,364
04/15/2026	64.95	65.60	64.93	65.60	-0.08%	3,092
04/14/2026	67.13	67.13	65.65	65.65	-2.83%	4,783
04/13/2026	66.30	68.42	65.80	67.57	+1.95%	7,329
04/10/2026	68.46	68.46	65.39	66.28	-3.20%	5,414
04/09/2026	67.16	68.47	63.77	68.47	+2.80%	11,635
04/08/2026	67.78	67.97	66.16	66.60	+1.53%	10,245
04/07/2026	64.06	65.60	64.06	65.60	+3.27%	6,830
04/06/2026	62.90	63.95	62.38	63.53	+0.95%	4,115