Hot Features
프리미엄
Citizens Financial Services Inc (CZFS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.79 | 3.04888434679 | 58.71 | 62.88 | 58.71 | 8846 | 60.87791815 | CS |
| 4 | -3.86 | -5.99751398384 | 64.36 | 66.72 | 54.65 | 12417 | 60.25050822 | CS |
| 12 | -10.57 | -14.872660757 | 71.07 | 75.4 | 54.65 | 19175 | 67.56620349 | CS |
| 26 | 6.04 | 11.0907087771 | 54.46 | 75.4 | 41.2 | 15542 | 61.7129928 | CS |
| 52 | -0.79090059 | -1.29040458271 | 61.29090059 | 75.4 | 38.52090037 | 12352 | 55.74499027 | CS |
| 156 | -5.94400129 | -8.94588100445 | 66.44400129 | 91.08000088 | 38.52090037 | 12243 | 63.95619019 | CS |
| 260 | -5.94400129 | -8.94588100445 | 66.44400129 | 91.08000088 | 38.52090037 | 12243 | 63.95619019 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 60.5 | -2.38 | -3.78 | 62.63 | 62.63 | 58.7234 | 11857 |
| 1738107300 | 62.88 | 1.44 | 2.34 | 61.15 | 62.88 | 61.15 | 3952 |
| 1738020900 | 61.44 | 1.21 | 2.01 | 60.65 | 61.44 | 60.5984 | 7645 |
| 1737761700 | 60.23 | 0.57 | 0.96 | 58.71 | 60.23 | 58.71 | 11928 |
| 1737675300 | 59.66 | 0 | 0.00 | 59.66 | 59.66 | 59.66 | 0 |
| 1737588900 | 59.66 | -2.89 | -4.62 | 61.75 | 62.84 | 59.24 | 8799 |
| 1737502500 | 62.55 | 0.19 | 0.30 | 63.66 | 63.8 | 61.57 | 5828 |
| 1737156900 | 62.36 | 2.39 | 3.99 | 60.26 | 62.36 | 59.5 | 15283 |
| 1737070500 | 59.97 | -3.01 | -4.78 | 62.12 | 62.12 | 59.67 | 11037 |
| 1736984100 | 62.98 | 3.13 | 5.23 | 62.1 | 62.98 | 59.35 | 8940 |
| 1736897700 | 59.85 | 1.1 | 1.87 | 58.71 | 60.3399 | 57.506 | 35928 |
| 1736811300 | 58.75 | 2.71 | 4.84 | 55.12 | 59.09 | 55.03 | 16045 |
| 1736552100 | 56.04 | -4.26 | -7.06 | 58.44 | 59.7 | 54.65 | 15738 |
| 1736379300 | 60.3 | 0.47 | 0.79 | 59.56 | 61.3 | 59.25 | 12398 |
| 1736292900 | 59.83 | -0.97 | -1.60 | 61.12 | 62.1 | 59.0349 | 20433 |
| 1736206500 | 60.8 | -1.9 | -3.03 | 63.17 | 66.72 | 60.78 | 14183 |
| 1735947300 | 62.7 | 1.75 | 2.87 | 60.85 | 62.7 | 60.85 | 6566 |
| 1735860900 | 60.95 | -2.36 | -3.73 | 64.36 | 64.36 | 60.95 | 6794 |
| 1735688100 | 63.31 | -0.9 | -1.40 | 64.92 | 65.379999 | 63.31 | 4085 |
| 1735601700 | 64.209999 | 0.2 | 0.31 | 64.01 | 66.01 | 64.01 | 9049 |
| 1735342500 | 64.01 | -2.15 | -3.25 | 65.95 | 66.55 | 63.975 | 12215 |
| 1735256100 | 66.16 | 1.66 | 2.57 | 64.2 | 66.69 | 63.82 | 7590 |
| 1735077840 | 64.5 | -0.14 | -0.22 | 65.2 | 65.68 | 64.5 | 7223 |
| 1734996900 | 64.64 | -1.54 | -2.33 | 66.28 | 66.95 | 64.64 | 9499 |
| 1734737700 | 66.18 | 1.33 | 2.05 | 63.61 | 67.63 | 63.129 | 56375 |
| 1734651300 | 64.849999 | 2.28 | 3.64 | 63.23 | 65.05 | 62.53 | 21006 |
| 1734564900 | 62.57 | -5.8 | -8.48 | 68.5 | 69 | 62.57 | 20650 |
| 1734478500 | 68.37 | -2.05 | -2.91 | 68.94 | 69.38 | 67.8459 | 23483 |
| 1734392100 | 70.42 | 1.03 | 1.48 | 69.33 | 71.14 | 68.35 | 8220 |
| 1734132900 | 69.39 | -1.16 | -1.64 | 69.71 | 70.81 | 68.185 | 6799 |
| 1734046500 | 70.55 | -0.75 | -1.05 | 72.23 | 72.23 | 70.4 | 8127 |
| 1733960100 | 71.3 | -0.69 | -0.96 | 72.51 | 73.59 | 71.17 | 29040 |
| 1733873700 | 71.99 | 1.58 | 2.24 | 70.97 | 72.35 | 70 | 13668 |
| 1733787300 | 70.41 | -0.02 | -0.03 | 71.09 | 72 | 69.66 | 27575 |
| 1733528100 | 70.43 | -0.89 | -1.25 | 71.87 | 71.87 | 69.22 | 18342 |
| 1733441700 | 71.32 | 2.15 | 3.11 | 70.22 | 72.2099 | 68.505 | 28846 |
| 1733355300 | 69.17 | -1.18 | -1.68 | 69.95 | 69.95 | 68.295 | 29262 |
| 1733268900 | 70.35 | -0.6 | -0.85 | 71.34 | 71.34 | 69.18 | 22582 |
| 1733182500 | 70.95 | 0.34 | 0.48 | 71.21 | 71.385 | 68.2871 | 33601 |
| 1732917840 | 70.61 | -0.04 | -0.06 | 71.66 | 71.95 | 69.1 | 22513 |
| 1732750500 | 70.65 | -0.27 | -0.38 | 71.8 | 72.5 | 69.7206 | 29587 |
| 1732664100 | 70.92 | -2.48 | -3.38 | 72.02 | 73.65 | 70.65 | 36707 |
| 1732577700 | 73.4 | 0.66 | 0.91 | 74.23 | 75.4 | 73.23 | 26328 |
| 1732318500 | 72.74 | 1.86 | 2.62 | 71.49 | 74.5 | 69.285 | 39796 |
| 1732232100 | 70.88 | 1.97 | 2.86 | 68.72 | 70.98 | 68.72 | 21950 |
| 1732145700 | 68.91 | -1.09 | -1.56 | 70.16 | 70.16 | 68.29 | 29756 |
| 1732059300 | 70 | -0.15 | -0.21 | 69.22 | 70.18 | 68.05 | 42850 |
| 1731972900 | 70.15 | 0.59 | 0.85 | 69.05 | 70.395 | 68.83 | 14655 |
| 1731713700 | 69.56 | -0.51 | -0.73 | 70.98 | 70.98 | 68.8 | 20738 |
| 1731627300 | 70.07 | 0.67 | 0.97 | 70.65 | 70.83 | 67.8 | 37428 |
| 1731540900 | 69.4 | -1.49 | -2.10 | 71.04 | 73.45 | 68.84 | 23514 |
| 1731454500 | 70.89 | 0.49 | 0.70 | 70.63 | 71 | 69.015 | 22197 |
| 1731368100 | 70.4 | 1.39 | 2.01 | 69.78 | 71.1 | 67.3605 | 21826 |
| 1731108900 | 69.01 | 2.57 | 3.87 | 67.05 | 69.37 | 65.879999 | 30439 |
| 1731022500 | 66.44 | -5.44 | -7.57 | 71.07 | 71.07 | 66.019999 | 25497 |
| 1730936100 | 71.88 | 9.51 | 15.25 | 65 | 71.9 | 65 | 32864 |
| 1730849700 | 62.37 | 3.13 | 5.28 | 59.76 | 62.37 | 58.55 | 23505 |
| 1730763300 | 59.24 | 2.38 | 4.19 | 56.5 | 59.24 | 56.03 | 18556 |
| 1730500500 | 56.86 | -1.43 | -2.45 | 58.58 | 59.74 | 56.61 | 22880 |
| 1730414100 | 58.29 | -1.96 | -3.25 | 62.12 | 62.29 | 58.29 | 14368 |
| 1730327700 | 60.25 | 0.48 | 0.80 | 59.99 | 61.85 | 58.2257 | 15242 |
