Singapore markets open in 6 hours 45 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,473.74 -4.16 (-0.08%) Dow
39,097.49 -30.31 (-0.08%) Nasdaq
17,839.58 +34.43 (+0.19%) Bitcoin USD
61,798.04 +773.47 (+1.27%) CMC Crypto 200
1,287.78 +21.63 (+1.71%)
Citizens Financial Services, Inc. (CZFS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 41.12 | 43.16 | 41.12 | 42.66 | 42.66 | 3,520 |
| 26 Jun 2024 | 40.50 | 41.27 | 39.32 | 40.49 | 40.49 | 8,200 |
| 25 Jun 2024 | 41.80 | 41.80 | 39.70 | 40.05 | 40.05 | 3,800 |
| 24 Jun 2024 | 40.77 | 41.26 | 40.77 | 41.20 | 41.20 | 3,400 |
| 21 Jun 2024 | 40.29 | 41.24 | 39.60 | 39.60 | 39.60 | 17,700 |
| 20 Jun 2024 | 41.06 | 41.36 | 40.31 | 40.31 | 40.31 | 13,300 |
| 18 Jun 2024 | 42.32 | 42.89 | 41.06 | 41.06 | 41.06 | 17,100 |
| 17 Jun 2024 | 41.54 | 43.67 | 41.54 | 43.67 | 43.67 | 6,500 |
| 14 Jun 2024 | 43.70 | 43.70 | 41.14 | 42.36 | 42.36 | 8,200 |
| 14 Jun 2024 | 0.485 Dividend | |||||
| 14 Jun 2024 | 101:100 Stock split | |||||
| 13 Jun 2024 | 41.04 | 42.77 | 40.60 | 42.74 | 42.26 | 9,292 |
| 12 Jun 2024 | 41.23 | 42.57 | 41.21 | 42.53 | 42.05 | 6,262 |
| 11 Jun 2024 | 40.35 | 40.91 | 40.10 | 40.55 | 40.09 | 4,242 |
| 10 Jun 2024 | 42.10 | 42.50 | 40.63 | 40.63 | 40.17 | 29,694 |
| 07 Jun 2024 | 44.83 | 44.83 | 42.75 | 43.60 | 43.11 | 4,242 |
| 06 Jun 2024 | 43.56 | 43.66 | 43.48 | 43.66 | 43.17 | 5,959 |
| 05 Jun 2024 | 42.73 | 44.54 | 42.56 | 44.00 | 43.50 | 5,555 |
| 04 Jun 2024 | 42.57 | 43.51 | 42.57 | 43.51 | 43.02 | 3,939 |
| 03 Jun 2024 | 41.49 | 42.43 | 41.49 | 42.34 | 41.86 | 9,191 |
| 31 May 2024 | 40.90 | 41.58 | 39.92 | 41.53 | 41.06 | 8,484 |
| 30 May 2024 | 40.90 | 41.58 | 40.50 | 41.37 | 40.90 | 5,959 |
| 29 May 2024 | 41.58 | 41.58 | 40.90 | 40.90 | 40.44 | 5,757 |
| 28 May 2024 | 41.15 | 41.67 | 40.60 | 41.67 | 41.20 | 8,080 |
| 24 May 2024 | 41.77 | 42.15 | 40.96 | 41.55 | 41.08 | 6,161 |
| 23 May 2024 | 41.64 | 41.64 | 40.67 | 40.67 | 40.21 | 5,959 |
| 22 May 2024 | 42.20 | 42.20 | 41.69 | 41.69 | 41.22 | 3,232 |
| 21 May 2024 | 42.43 | 43.74 | 41.59 | 42.22 | 41.74 | 8,080 |
| 20 May 2024 | 41.12 | 43.38 | 41.12 | 43.17 | 42.68 | 18,887 |
| 17 May 2024 | 42.19 | 42.19 | 41.39 | 42.13 | 41.65 | 3,232 |
| 16 May 2024 | 41.10 | 42.00 | 40.50 | 41.58 | 41.11 | 8,989 |
| 15 May 2024 | 41.79 | 41.98 | 40.59 | 40.59 | 40.13 | 3,737 |
| 14 May 2024 | 43.23 | 43.23 | 41.78 | 41.96 | 41.48 | 8,888 |
| 13 May 2024 | 47.03 | 47.03 | 43.22 | 43.23 | 42.74 | 14,039 |
| 10 May 2024 | 43.57 | 46.93 | 43.57 | 46.93 | 46.40 | 2,626 |
| 09 May 2024 | 46.21 | 46.94 | 45.51 | 46.94 | 46.41 | 3,535 |
| 08 May 2024 | 46.24 | 47.03 | 46.24 | 46.78 | 46.25 | 2,929 |
| 07 May 2024 | 45.69 | 47.15 | 45.43 | 46.96 | 46.43 | 15,049 |
| 06 May 2024 | 44.26 | 47.97 | 44.25 | 47.92 | 47.38 | 16,665 |
| 03 May 2024 | 42.28 | 43.47 | 42.28 | 43.47 | 42.97 | 3,333 |
| 02 May 2024 | 42.57 | 42.82 | 42.08 | 42.18 | 41.70 | 6,969 |
| 01 May 2024 | 40.51 | 42.02 | 40.37 | 42.02 | 41.54 | 7,474 |
| 30 Apr 2024 | 41.42 | 41.42 | 39.60 | 40.00 | 39.55 | 8,989 |
| 29 Apr 2024 | 41.34 | 41.94 | 38.52 | 40.38 | 39.92 | 2,626 |
| 26 Apr 2024 | 41.09 | 41.09 | 38.99 | 39.60 | 39.15 | 20,200 |
| 25 Apr 2024 | 42.50 | 42.50 | 41.24 | 41.75 | 41.28 | 10,605 |
| 24 Apr 2024 | 42.09 | 43.64 | 42.09 | 43.64 | 43.15 | 6,060 |
| 23 Apr 2024 | 44.06 | 44.06 | 44.05 | 44.06 | 43.56 | 1,616 |
| 22 Apr 2024 | 43.09 | 44.06 | 43.09 | 44.06 | 43.56 | 2,626 |
| 19 Apr 2024 | 42.49 | 44.55 | 41.83 | 44.55 | 44.05 | 7,373 |
| 18 Apr 2024 | 42.90 | 43.19 | 42.50 | 42.84 | 42.36 | 7,878 |
| 17 Apr 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.07 | 2,525 |
| 16 Apr 2024 | 43.76 | 44.05 | 43.39 | 43.73 | 43.24 | 2,727 |
| 15 Apr 2024 | 45.53 | 45.53 | 44.11 | 44.11 | 43.61 | 2,525 |
| 12 Apr 2024 | 46.53 | 46.53 | 44.73 | 45.12 | 44.61 | 4,040 |
| 11 Apr 2024 | 46.85 | 47.04 | 46.78 | 47.04 | 46.51 | 11,615 |
| 10 Apr 2024 | 46.21 | 46.45 | 44.17 | 46.45 | 45.92 | 8,484 |
| 09 Apr 2024 | 47.28 | 47.52 | 46.95 | 47.52 | 46.99 | 3,131 |
| 08 Apr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.32 | 1,515 |
| 05 Apr 2024 | 46.68 | 47.37 | 46.68 | 46.83 | 46.30 | 1,212 |
| 04 Apr 2024 | 47.64 | 47.64 | 46.74 | 46.74 | 46.21 | 4,040 |
| 03 Apr 2024 | 46.53 | 47.69 | 46.30 | 46.30 | 45.77 | 3,636 |
| 02 Apr 2024 | 46.92 | 47.52 | 46.05 | 46.06 | 45.54 | 5,656 |
| 01 Apr 2024 | 49.31 | 49.31 | 47.62 | 47.70 | 47.16 | 4,040 |
| 28 Mar 2024 | 45.74 | 49.00 | 45.30 | 48.71 | 48.16 | 8,787 |
| 27 Mar 2024 | 44.18 | 45.54 | 43.03 | 45.45 | 44.93 | 4,242 |
| 26 Mar 2024 | 44.37 | 44.37 | 43.56 | 43.56 | 43.07 | 2,323 |
| 25 Mar 2024 | 44.42 | 45.54 | 43.99 | 43.99 | 43.49 | 2,222 |
| 22 Mar 2024 | 44.51 | 45.54 | 44.26 | 44.26 | 43.76 | 3,333 |
| 21 Mar 2024 | 44.50 | 45.30 | 42.98 | 44.92 | 44.41 | 7,171 |
| 20 Mar 2024 | 42.97 | 44.80 | 42.20 | 44.74 | 44.23 | 9,595 |
| 19 Mar 2024 | 40.59 | 40.89 | 40.59 | 40.73 | 40.27 | 3,333 |
| 18 Mar 2024 | 41.27 | 41.58 | 40.31 | 40.37 | 39.91 | 4,747 |
| 15 Mar 2024 | 40.32 | 42.24 | 40.32 | 41.58 | 41.11 | 29,189 |
| 14 Mar 2024 | 42.14 | 42.14 | 41.03 | 41.03 | 40.56 | 8,383 |
| 14 Mar 2024 | 0.485149 Dividend | |||||
| 13 Mar 2024 | 42.51 | 42.67 | 42.41 | 42.62 | 41.66 | 4,343 |
| 12 Mar 2024 | 43.83 | 43.83 | 42.26 | 42.33 | 41.37 | 11,009 |
| 11 Mar 2024 | 43.55 | 44.42 | 43.07 | 43.54 | 42.56 | 4,646 |
| 08 Mar 2024 | 44.76 | 44.80 | 42.38 | 42.43 | 41.47 | 7,373 |
| 07 Mar 2024 | 45.01 | 45.01 | 44.62 | 44.62 | 43.62 | 2,828 |
| 06 Mar 2024 | 46.02 | 46.08 | 43.81 | 43.81 | 42.82 | 7,171 |
| 05 Mar 2024 | 45.99 | 46.32 | 45.97 | 46.32 | 45.27 | 3,838 |
| 04 Mar 2024 | 46.22 | 46.22 | 44.55 | 45.27 | 44.24 | 3,030 |
| 01 Mar 2024 | 46.90 | 46.90 | 45.37 | 45.37 | 44.34 | 4,949 |
| 29 Feb 2024 | 45.86 | 46.29 | 45.86 | 46.29 | 45.24 | 2,929 |
| 28 Feb 2024 | 43.06 | 46.02 | 43.06 | 45.11 | 44.09 | 3,939 |
| 27 Feb 2024 | 46.28 | 46.28 | 45.65 | 45.65 | 44.62 | 2,020 |
| 26 Feb 2024 | 46.50 | 46.50 | 45.82 | 45.82 | 44.79 | 1,717 |
| 23 Feb 2024 | 46.06 | 46.12 | 45.54 | 46.12 | 45.08 | 2,626 |
| 22 Feb 2024 | 47.03 | 47.03 | 45.54 | 45.94 | 44.90 | 6,565 |
| 21 Feb 2024 | 48.74 | 48.74 | 46.97 | 46.97 | 45.91 | 4,949 |
| 20 Feb 2024 | 48.51 | 48.51 | 47.52 | 48.35 | 47.25 | 4,545 |
| 16 Feb 2024 | 49.50 | 51.02 | 48.24 | 48.24 | 47.15 | 4,343 |
| 15 Feb 2024 | 48.72 | 50.48 | 48.72 | 49.54 | 48.42 | 6,363 |
| 14 Feb 2024 | 47.63 | 49.01 | 47.03 | 48.59 | 47.50 | 7,979 |
| 13 Feb 2024 | 50.50 | 50.50 | 47.40 | 47.60 | 46.53 | 9,393 |
| 12 Feb 2024 | 50.74 | 52.48 | 50.74 | 51.50 | 50.33 | 13,433 |
| 09 Feb 2024 | 49.76 | 51.48 | 49.76 | 50.84 | 49.69 | 16,059 |
| 08 Feb 2024 | 51.43 | 51.43 | 50.94 | 50.94 | 49.79 | 4,949 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.