Citizens Financial Corp. ( CIWV) - Price History
Stock symbol CIWV is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CIWV (Citizens Financial Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $20.25 | $20.25 |
| January 2024 | $20.25 | $20.25 |
| December 2023 | $20.76 | $21 |
| November 2023 | $18.78 | $19 |
| October 2023 | $20.76 | $21 |
| September 2023 | $21.52 | $22 |
| August 2023 | $21.03 | $21.50 |
| July 2023 | $21.50 | $21.50 |
| June 2023 | $20.83 | $21.50 |
| May 2023 | $21.27 | $21.95 |
| April 2023 | $23.51 | $24.50 |
| March 2023 | $23.03 | $24 |
| February 2023 | $17.28 | $18 |
| January 2023 | $16.89 | $17.60 |
| December 2022 | $17.08 | $18 |
| November 2022 | $17.32 | $18.25 |
| October 2022 | $18.03 | $19 |
| September 2022 | $18.22 | $19.40 |
| August 2022 | $19.06 | $20.30 |
| July 2022 | $19.34 | $20.80 |
| June 2022 | $17.20 | $18.50 |
| May 2022 | $17.45 | $18.76 |
| April 2022 | $19.34 | $20.80 |
| March 2022 | $18.25 | $19.80 |
| February 2022 | $18.25 | $19.80 |
| January 2022 | $18.15 | $19.90 |
| December 2021 | $17.70 | $19.40 |
| November 2021 | $17.10 | $18.75 |
| October 2021 | $17.10 | $18.75 |
| September 2021 | $16.67 | $18.44 |
| August 2021 | $16.34 | $18.08 |
| July 2021 | $17.02 | $18.82 |
| June 2021 | $16.57 | $18.50 |
| May 2021 | $15.23 | $17 |
| April 2021 | $15.18 | $16.94 |
| March 2021 | $15.08 | $17 |
| February 2021 | $14.19 | $16 |
| January 2021 | $13.52 | $15.25 |
| December 2020 | $12.72 | $14.50 |
| November 2020 | $11.89 | $13.55 |
| October 2020 | $11.62 | $13.40 |
| September 2020 | $11.83 | $13.65 |
| August 2020 | $12.35 | $14.25 |
| July 2020 | $12.40 | $14.31 |
| June 2020 | $12.86 | $14.99 |
| May 2020 | $12.30 | $14 |
| April 2020 | $12.02 | $14 |
| March 2020 | $12.32 | $14.51 |
| February 2020 | $13.16 | $15.50 |
| January 2020 | $16.85 | $19.85 |
| December 2019 | $13.36 | $15.88 |
| November 2019 | $12.97 | $15.42 |
| October 2019 | $13.26 | $15.91 |
| September 2019 | $13.54 | $16.25 |
| August 2019 | $13.01 | $15.61 |
| July 2019 | $12.81 | $15.37 |
| June 2019 | $12.88 | $15.60 |
| May 2019 | $12.50 | $15.15 |
| April 2019 | $12.04 | $14.59 |
| March 2019 | $11.81 | $14.46 |
| February 2019 | $11.85 | $14.50 |
| January 2019 | $11.32 | $14 |
| December 2018 | $10.89 | $13.48 |
| November 2018 | $10.79 | $13.35 |
| October 2018 | $10.71 | $13.25 |
| September 2018 | $10.81 | $13.50 |
| August 2018 | $10.21 | $12.75 |
| July 2018 | $10.12 | $12.63 |
| June 2018 | $10.11 | $12.74 |
| May 2018 | $10.11 | $12.75 |
| April 2018 | $10.31 | $13 |
| March 2018 | $10.06 | $12.80 |
| February 2018 | $10.10 | $12.86 |
| January 2018 | $10.10 | $12.85 |
| December 2017 | $10.70 | $13.75 |
| November 2017 | $10.70 | $13.75 |
| October 2017 | $9.08 | $11.66 |
| September 2017 | $10.03 | $13 |
| August 2017 | $8.80 | $11.40 |
| July 2017 | $8.37 | $10.85 |
| June 2017 | $8.41 | $11 |
| May 2017 | $8.24 | $10.78 |
| April 2017 | $8.09 | $10.58 |
| March 2017 | $8.07 | $10.65 |
| February 2017 | $8.15 | $10.41 |
| January 2017 | $7.88 | $10.41 |
| December 2016 | $7.81 | $10.41 |
| November 2016 | $7.76 | $10.34 |
| October 2016 | $7.84 | $10.11 |
| September 2016 | $7.78 | $10.11 |
| August 2016 | $7.53 | $10.11 |
| July 2016 | $7.78 | $10.11 |
| June 2016 | $7.72 | $10.11 |
| May 2016 | $7.47 | $10.11 |
| April 2016 | $7.75 | $10.50 |
| March 2016 | $8.35 | $11.39 |
| February 2016 | $7.44 | $10.15 |
| January 2016 | $7.70 | $10.50 |
| December 2015 | $8 | $11 |
| November 2015 | $8.05 | $10.70 |
| October 2015 | $7.73 | $10.70 |
| September 2015 | $6.53 | $8.75 |
| August 2015 | $6.53 | $8.75 |
| July 2015 | $6.26 | $8.75 |
| June 2015 | $6.16 | $8.60 |
| May 2015 | $5.96 | $8.33 |
| April 2015 | $5.88 | $8.21 |
| March 2015 | $5.83 | $8.22 |
| February 2015 | $5.63 | $7.95 |
| January 2015 | $5.89 | $8.35 |
| December 2014 | $5.64 | $8 |
| November 2014 | $5.26 | $7.45 |
| October 2014 | $4.80 | $6.80 |
| September 2014 | $4.89 | $7 |
| August 2014 | $4.79 | $6.85 |
| July 2014 | $4.77 | $6.82 |
| June 2014 | $4.78 | $6.90 |
| May 2014 | $4.85 | $7 |
| April 2014 | $4.92 | $7.10 |
| March 2014 | $4.81 | $7 |
| February 2014 | $4.84 | $7.05 |
| January 2014 | $4.81 | $7 |
| December 2013 | $4.64 | $6.75 |
| November 2013 | $4.36 | $6.35 |
| October 2013 | $4.16 | $6.05 |
| September 2013 | $4.81 | $7 |
| August 2013 | $4.81 | $7 |
| July 2013 | $4.12 | $6 |
| June 2013 | $5.08 | $7.40 |
| May 2013 | $5.19 | $7.55 |
| April 2013 | $3.44 | $5.01 |
| March 2013 | $4.81 | $7 |
| February 2013 | $3.94 | $5.74 |
| January 2013 | $2.75 | $4 |
| December 2012 | $2.92 | $4.25 |
| November 2012 | $2.78 | $4.05 |
| October 2012 | $2.78 | $4.05 |
| September 2012 | $2.75 | $4 |
| August 2012 | $2.75 | $4 |
| July 2012 | $2.40 | $3.50 |
| June 2012 | $2.48 | $3.50 |
| May 2012 | $2.40 | $3.50 |
| April 2012 | $2.40 | $3.50 |
| March 2012 | $2.68 | $3.90 |
| February 2012 | $2.78 | $4.05 |
| January 2012 | $2.20 | $3.20 |
| December 2011 | $0.65 | $0.95 |
| November 2011 | $1.06 | $1.55 |
| October 2011 | $1.44 | $2.10 |
| September 2011 | $2.06 | $3 |
| August 2011 | $2.23 | $3.25 |
| July 2011 | $2.23 | $3.25 |
| June 2011 | $2.47 | $3.60 |
| May 2011 | $2.71 | $3.95 |
| April 2011 | $3.16 | $4.60 |
| March 2011 | $3.43 | $5 |
| February 2011 | $4.46 | $6.50 |
| January 2011 | $5.50 | $8 |
| December 2010 | $4.64 | $6.75 |
| November 2010 | $4.64 | $6.75 |
| October 2010 | $4.46 | $6.50 |
| September 2010 | $4.58 | $6.75 |
| August 2010 | $4.58 | $6.75 |
| July 2010 | $4.66 | $6.87 |
| June 2010 | $6.40 | $9.25 |
| May 2010 | $6.20 | $9.25 |
| April 2010 | $6.71 | $10.01 |
| March 2010 | $5.13 | $7.75 |
| February 2010 | $5.23 | $7.90 |
| January 2010 | $4.96 | $7.50 |
| December 2009 | $4.22 | $6.50 |
| November 2009 | $4.54 | $7 |
| October 2009 | $5.18 | $7.99 |
| September 2009 | $5.27 | $8.25 |
| August 2009 | $5.23 | $8.18 |
| July 2009 | $5.11 | $8 |
| June 2009 | $5.19 | $8.25 |
| May 2009 | $4.56 | $7.25 |
| April 2009 | $3.40 | $5.40 |
| March 2009 | $2.91 | $4.75 |
| February 2009 | $4.18 | $6.60 |
| January 2009 | $4.04 | $6.60 |
| December 2008 | $4.29 | $7 |
| November 2008 | $5.42 | $8.60 |
| October 2008 | $5.24 | $8.60 |
| September 2008 | $5.49 | $9 |
| August 2008 | $5.49 | $9.14 |
| July 2008 | $5.68 | $9.45 |
| June 2008 | $5.71 | $9.50 |
| May 2008 | $6.17 | $10.40 |
| April 2008 | $7.72 | $13 |
| March 2008 | $6.53 | $11 |
| February 2008 | $6.46 | $11 |
| January 2008 | $6.14 | $10.45 |
| December 2007 | $6.60 | $11.25 |
| November 2007 | $7.49 | $12.75 |
| October 2007 | $8.14 | $14 |
| September 2007 | $8.72 | $15 |
| August 2007 | $8.25 | $14.30 |
| July 2007 | $9.29 | $16.10 |
| June 2007 | $10.10 | $17.50 |
| May 2007 | $10.92 | $19.05 |
| April 2007 | $10.49 | $18.30 |
| February 2007 | $11.11 | $19.50 |
| January 2007 | $11.39 | $20 |
| December 2006 | $11.11 | $19.50 |
| October 2006 | $10.16 | $18.05 |
| September 2006 | $9.88 | $17.55 |
| August 2006 | $9.65 | $17.25 |
| July 2006 | $10.07 | $18 |
| June 2006 | $10.63 | $19 |
| May 2006 | $10 | $18 |
| April 2006 | $10.70 | $19.25 |
| March 2006 | $10.05 | $54.25 |
| February 2006 | $9.44 | $51.25 |
| January 2006 | $9.54 | $51.80 |
| December 2005 | $9.48 | $51.50 |
| November 2005 | $9.36 | $50.85 |
| October 2005 | $9.11 | $50.15 |
| September 2005 | $9.08 | $50 |
| August 2005 | $9.02 | $50 |
| July 2005 | $9.02 | $50 |
| June 2005 | $8.66 | $48 |
| May 2005 | $8.61 | $48 |
| April 2005 | $8.61 | $48 |
| March 2005 | $8.88 | $49.50 |
| February 2005 | $8.78 | $49.25 |
| January 2005 | $8.42 | $47.25 |
| December 2004 | $8.11 | $45.50 |
| October 2004 | $8.26 | $47 |
| September 2004 | $8.26 | $47 |
| August 2004 | $7.50 | $43 |
| July 2004 | $7.42 | $42.50 |
| June 2004 | $7.54 | $43.25 |
| May 2004 | $7.43 | $42.90 |
| March 2004 | $7.28 | $42 |
| February 2004 | $7.23 | $42.05 |
| January 2004 | $7.57 | $44 |
| December 2003 | $7.31 | $42.50 |
| November 2003 | $6.91 | $40.75 |
| September 2003 | $7.04 | $41.50 |
| August 2003 | $6.73 | $40 |
| July 2003 | $6.73 | $40 |
| June 2003 | $6.56 | $39 |
| May 2003 | $6.24 | $37.40 |
| April 2003 | $6.22 | $37.25 |
| February 2003 | $5.83 | $35 |
| January 2003 | $5.66 | $34 |
| December 2002 | $6.01 | $36.10 |
| November 2002 | $5.62 | $33.75 |
| October 2002 | $5.42 | $32.75 |
| September 2002 | $5.30 | $32.05 |
| August 2002 | $5.38 | $32.60 |
| July 2002 | $5.35 | $32.40 |
| May 2002 | $5.36 | $32.75 |
| March 2002 | $4.78 | $29.17 |
| February 2002 | $4.57 | $28.15 |
| January 2002 | $4.57 | $28.15 |
| December 2001 | $4.43 | $27.32 |
| November 2001 | $4.40 | $27.27 |
| October 2001 | $4.63 | $28.70 |
| September 2001 | $4.46 | $27.68 |
| August 2001 | $4.24 | $26.39 |
| July 2001 | $4.07 | $25.32 |
| May 2001 | $4 | $25.12 |
| March 2001 | $4.05 | $25.46 |
| February 2001 | $4.01 | $25.46 |
| January 2001 | $3.94 | $25 |
| December 2000 | $4.01 | $25.46 |
| November 2000 | $4.21 | $26.74 |
| October 2000 | $4.06 | $25.93 |
| September 2000 | $4.56 | $29.17 |
| August 2000 | $4.52 | $29.17 |
| July 2000 | $3.63 | $23.38 |
| June 2000 | $3.56 | $23.15 |
| May 2000 | $4.17 | $27.08 |
| April 2000 | $4.27 | $27.78 |
| March 2000 | $5.15 | $33.45 |
| February 2000 | $5.19 | $33.80 |
| January 2000 | $5.19 | $33.80 |
| December 1999 | $5.69 | $37.04 |
| November 1999 | $5.99 | $39.70 |
| October 1999 | $6.04 | $40.05 |
| September 1999 | $5.87 | $38.89 |
| August 1999 | $6.27 | $41.67 |
| July 1999 | $6.27 | $41.67 |
| June 1999 | $6.30 | $41.90 |
| April 1999 | $6.24 | $41.67 |
| March 1999 | $6.92 | $46.30 |
| February 1999 | $6.22 | $41.67 |
| December 1998 | $7.47 | $50 |
| November 1998 | $5.29 | $35.88 |
| October 1998 | $5.46 | $37.04 |
| September 1998 | $5.19 | $35.18 |
| August 1998 | $5.06 | $34.49 |
| July 1998 | $5.05 | $34.38 |
| June 1998 | $5 | $34.03 |
| May 1998 | $4.77 | $32.64 |
| April 1998 | $4.47 | $30.56 |
| March 1998 | $4.47 | $30.56 |
| February 1998 | $3.87 | $26.62 |
| January 1998 | $3.74 | $25.69 |
| December 1997 | $3.67 | $25.23 |
| November 1997 | $3.42 | $24.07 |
| October 1997 | $3.58 | $25.23 |
| August 1997 | $3.64 | $25.69 |
| July 1997 | $3.54 | $25 |
| June 1997 | $3.39 | $24.07 |
| May 1997 | $3.36 | $23.84 |
| April 1997 | $3.33 | $23.61 |
| March 1997 | $3.39 | $24.07 |
| February 1997 | $3.33 | $23.61 |
| January 1997 | $3.33 | $23.61 |
| December 1996 | $3.26 | $23.15 |
| November 1996 | $3.33 | $23.61 |
| October 1996 | $3.33 | $23.61 |
| September 1996 | $3.33 | $23.61 |
| August 1996 | $3.33 | $23.61 |
| July 1996 | $3.26 | $23.15 |
| June 1996 | $3.26 | $23.15 |
| May 1996 | $3.33 | $23.61 |
| April 1996 | $3.26 | $23.15 |
| March 1996 | $3.26 | $23.15 |
CIWV
Price: $20.25
52 week price:
Dividend Yield: 4.21%
5-year range yield:
Forward Dividend Yield: 4.35%
Payout Ratio: 109.05%
Dividend Per Share: 0.88 USD
Earnings Per Share: 0.81 USD
P/E Ratio: 22.97
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Market Capitalization: 31.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 10.12%
DGR5: 13.92%