Italia markets closed

Citizens Financial Services, Inc. (CZFS)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,55+0,55 (+1,31%)
Alla chiusura: 04:00PM EDT
42,55 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202442,6142,6141,8042,5542,553.200
16 mag 202441,5142,4240,9042,0042,008.900
15 mag 202442,2142,4041,0041,0041,003.700
14 mag 202443,6643,6642,2042,3842,388.800
13 mag 202447,5047,5043,6543,6643,6613.900
10 mag 202444,0147,4044,0147,4047,402.600
09 mag 202446,6747,4145,9747,4147,413.500
08 mag 202446,7047,5046,7047,2547,252.900
07 mag 202446,1547,6245,8847,4347,4314.900
06 mag 202444,7048,4544,6948,4048,4016.500
03 mag 202442,7043,9042,7043,9043,903.300
02 mag 202443,0043,2542,5042,6042,606.900
01 mag 202440,9242,4440,7742,4442,447.400
30 apr 202441,8341,8340,0040,4040,408.900
29 apr 202441,7542,3638,9140,7840,782.600
26 apr 202441,5041,5039,3840,0040,0020.000
25 apr 202442,9242,9241,6542,1742,1710.500
24 apr 202442,5144,0842,5144,0844,086.000
23 apr 202444,5044,5044,4944,5044,501.600
22 apr 202443,5244,5043,5244,5044,502.600
19 apr 202442,9145,0042,2545,0045,007.300
18 apr 202443,3343,6242,9343,2743,277.800
17 apr 202444,0044,0044,0044,0044,002.500
16 apr 202444,2044,4943,8244,1744,172.700
15 apr 202445,9945,9944,5544,5544,552.500
12 apr 202447,0047,0045,1845,5745,574.000
11 apr 202447,3247,5147,2547,5147,5111.500
10 apr 202446,6746,9144,6146,9146,918.400
09 apr 202447,7548,0047,4248,0048,003.100
08 apr 202447,3247,3247,3247,3247,321.500
05 apr 202447,1547,8447,1547,3047,301.200
04 apr 202448,1248,1247,2147,2147,214.000
03 apr 202447,0048,1746,7646,7646,763.600
02 apr 202447,3948,0046,5146,5246,525.600
01 apr 202449,8049,8048,1048,1848,184.000
28 mar 202446,2049,4945,7549,2049,208.700
27 mar 202444,6246,0043,4645,9045,904.200
26 mar 202444,8144,8144,0044,0044,002.300
25 mar 202444,8646,0044,4344,4344,432.200
22 mar 202444,9646,0044,7044,7044,703.300
21 mar 202444,9445,7543,4145,3745,377.100
20 mar 202443,4045,2542,6245,1945,199.500
19 mar 202441,0041,3041,0041,1441,143.300
18 mar 202441,6842,0040,7140,7740,774.700
15 mar 202440,7242,6640,7242,0042,0028.900
14 mar 202442,5642,5641,4441,4441,448.300
14 mar 20240.49 Dividendo
13 mar 202442,9443,1042,8343,0542,564.300
12 mar 202444,2744,2742,6842,7542,2610.900
11 mar 202443,9944,8643,5043,9843,484.600
08 mar 202445,2145,2542,8042,8542,367.300
07 mar 202445,4645,4645,0745,0744,562.800
06 mar 202446,4846,5444,2544,2543,757.100
05 mar 202446,4546,7846,4346,7846,253.800
04 mar 202446,6846,6845,0045,7245,203.000
01 mar 202447,3747,3745,8245,8245,304.900
29 feb 202446,3246,7546,3246,7546,222.900
28 feb 202443,4946,4843,4945,5645,043.900
27 feb 202446,7446,7446,1146,1145,592.000
26 feb 202446,9646,9646,2846,2845,751.700
23 feb 202446,5246,5846,0046,5846,052.600
22 feb 202447,5047,5046,0046,4045,876.500
21 feb 202449,2349,2347,4447,4446,904.900
20 feb 202449,0049,0048,0048,8348,274.500
16 feb 202449,9951,5348,7248,7248,174.300
15 feb 202449,2150,9849,2150,0449,476.300
14 feb 202448,1149,5047,5049,0848,527.900
13 feb 202451,0051,0047,8748,0847,539.300
12 feb 202451,2553,0051,2552,0151,4213.300
09 feb 202450,2651,9950,2651,3550,7715.900
08 feb 202451,9451,9451,4551,4550,864.900
07 feb 202453,1253,1252,1152,1151,524.900
06 feb 202454,0154,2953,1853,1852,574.800
05 feb 202454,4655,0053,5954,0253,418.600
02 feb 202456,4956,4955,3155,3154,6810.400
01 feb 202458,9758,9755,5057,1156,469.100
31 gen 202460,3561,2458,5558,5557,884.500
30 gen 202461,0161,0161,0161,0160,322.700
29 gen 202461,7562,3961,4462,0061,294.100
26 gen 202462,0062,5061,7961,7961,093.100
25 gen 202460,6061,3660,6061,3660,664.000
24 gen 202460,0960,5159,6260,1159,434.600
23 gen 202460,0060,7059,7060,0059,328.000
22 gen 202459,0060,2859,0059,9959,317.100
19 gen 202459,3459,4558,5059,0158,348.000
18 gen 202458,9659,0057,5258,8058,132.800
17 gen 202458,2559,0658,2558,6357,9614.900
16 gen 202459,1759,1758,6558,7058,032.600
12 gen 202462,0062,0059,2159,2158,546.700
11 gen 202461,0061,0060,9560,9560,267.500
10 gen 202460,9961,1559,5061,0060,314.900
09 gen 202461,5162,4061,1161,1160,415.800
08 gen 202462,5062,5061,4362,2361,525.700
05 gen 202462,3062,4861,3462,1161,4013.700
04 gen 202462,7162,7162,2262,3161,606.300
03 gen 202464,1464,9862,3162,6061,898.800
02 gen 202464,0465,1563,3764,3363,6021.900
29 dic 202365,5066,2764,7264,7263,985.200
28 dic 202365,0166,0064,8265,1264,3815.100
27 dic 202366,0666,3864,7465,3364,5915.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...