Advertisement
Citizens Financial Services, Inc. (CZFS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 71.00 | 74.50 | 69.29 | 72.74 | 72.74 | 39,800 |
| Nov 21, 2024 | 68.72 | 70.98 | 68.72 | 70.88 | 70.88 | 22,000 |
| Nov 20, 2024 | 69.50 | 70.12 | 68.29 | 68.91 | 68.91 | 29,800 |
| Nov 19, 2024 | 69.22 | 70.18 | 68.05 | 70.00 | 70.00 | 42,900 |
| Nov 18, 2024 | 69.05 | 70.40 | 68.83 | 70.15 | 70.15 | 14,700 |
| Nov 15, 2024 | 70.98 | 70.98 | 68.80 | 69.56 | 69.56 | 20,700 |
| Nov 14, 2024 | 70.15 | 70.66 | 67.80 | 70.07 | 70.07 | 37,400 |
| Nov 13, 2024 | 71.04 | 73.45 | 68.84 | 69.40 | 69.40 | 23,500 |
| Nov 12, 2024 | 70.82 | 71.00 | 69.02 | 70.89 | 70.89 | 22,200 |
| Nov 11, 2024 | 69.78 | 71.10 | 67.36 | 70.40 | 70.40 | 21,800 |
| Nov 08, 2024 | 67.00 | 69.37 | 65.88 | 69.01 | 69.01 | 30,400 |
| Nov 07, 2024 | 71.07 | 71.07 | 66.02 | 66.44 | 66.44 | 25,500 |
| Nov 06, 2024 | 65.00 | 71.90 | 64.88 | 71.88 | 71.88 | 33,900 |
| Nov 05, 2024 | 59.40 | 62.37 | 58.55 | 62.37 | 62.37 | 23,500 |
| Nov 04, 2024 | 56.50 | 59.24 | 56.47 | 59.24 | 59.24 | 18,600 |
| Nov 01, 2024 | 58.65 | 59.74 | 56.61 | 56.86 | 56.86 | 22,900 |
| Oct 31, 2024 | 62.29 | 62.29 | 58.29 | 58.29 | 58.29 | 14,400 |
| Oct 30, 2024 | 59.24 | 61.85 | 58.23 | 60.25 | 60.25 | 15,200 |
| Oct 29, 2024 | 58.55 | 59.77 | 57.58 | 59.77 | 59.77 | 7,000 |
| Oct 28, 2024 | 58.09 | 59.61 | 57.36 | 59.48 | 59.48 | 5,700 |
| Oct 25, 2024 | 58.35 | 59.16 | 57.45 | 58.10 | 58.10 | 11,200 |
| Oct 24, 2024 | 58.75 | 59.35 | 57.73 | 58.10 | 58.10 | 10,400 |
| Oct 23, 2024 | 58.93 | 59.19 | 58.40 | 58.90 | 58.90 | 4,200 |
| Oct 22, 2024 | 56.32 | 60.00 | 56.32 | 58.80 | 58.80 | 8,800 |
| Oct 21, 2024 | 62.26 | 62.26 | 56.64 | 57.09 | 57.09 | 46,100 |
| Oct 18, 2024 | 63.26 | 63.26 | 61.46 | 61.46 | 61.46 | 15,300 |
| Oct 17, 2024 | 62.91 | 63.64 | 61.59 | 62.91 | 62.91 | 14,300 |
| Oct 16, 2024 | 60.49 | 63.09 | 60.49 | 62.36 | 62.36 | 19,100 |
| Oct 15, 2024 | 56.60 | 60.30 | 56.60 | 59.31 | 59.31 | 9,800 |
| Oct 14, 2024 | 59.00 | 59.27 | 56.36 | 57.34 | 57.34 | 7,100 |
| Oct 11, 2024 | 54.70 | 59.55 | 54.35 | 59.55 | 59.55 | 23,000 |
| Oct 10, 2024 | 54.08 | 55.67 | 53.17 | 53.55 | 53.55 | 26,500 |
| Oct 09, 2024 | 54.07 | 55.72 | 54.07 | 54.61 | 54.61 | 10,400 |
| Oct 08, 2024 | 53.07 | 53.65 | 53.07 | 53.28 | 53.28 | 7,700 |
| Oct 07, 2024 | 52.99 | 54.51 | 52.85 | 53.99 | 53.99 | 21,400 |
| Oct 04, 2024 | 53.49 | 54.45 | 51.72 | 52.33 | 52.33 | 10,000 |
| Oct 03, 2024 | 53.54 | 54.14 | 52.43 | 52.43 | 52.43 | 9,100 |
| Oct 02, 2024 | 55.00 | 56.07 | 54.22 | 54.22 | 54.22 | 10,300 |
| Oct 01, 2024 | 58.73 | 58.73 | 55.50 | 55.50 | 55.50 | 7,200 |
| Sep 30, 2024 | 56.96 | 58.96 | 56.75 | 58.75 | 58.75 | 25,500 |
| Sep 27, 2024 | 56.35 | 56.94 | 55.05 | 56.40 | 56.40 | 17,000 |
| Sep 26, 2024 | 55.20 | 56.21 | 54.80 | 55.22 | 55.22 | 8,200 |
| Sep 25, 2024 | 53.15 | 54.16 | 53.00 | 53.70 | 53.70 | 7,500 |
| Sep 24, 2024 | 53.39 | 55.25 | 52.45 | 55.25 | 55.25 | 18,100 |
| Sep 23, 2024 | 55.98 | 56.37 | 52.09 | 53.40 | 53.40 | 35,100 |
| Sep 20, 2024 | 56.20 | 56.97 | 53.99 | 55.37 | 55.37 | 47,700 |
| Sep 19, 2024 | 57.58 | 57.99 | 56.00 | 57.91 | 57.91 | 7,300 |
| Sep 18, 2024 | 55.30 | 56.72 | 55.30 | 56.00 | 56.00 | 7,900 |
| Sep 17, 2024 | 55.59 | 56.00 | 54.69 | 55.30 | 55.30 | 10,300 |
| Sep 16, 2024 | 54.62 | 56.51 | 54.62 | 54.77 | 54.77 | 14,500 |
| Sep 13, 2024 | 55.00 | 57.11 | 55.00 | 56.00 | 56.00 | 7,000 |
| Sep 13, 2024 | 0.49 Dividend | |||||
| Sep 12, 2024 | 50.75 | 54.50 | 50.75 | 54.50 | 54.01 | 19,300 |
| Sep 11, 2024 | 50.45 | 51.78 | 49.83 | 51.14 | 50.68 | 22,400 |
| Sep 10, 2024 | 53.09 | 53.44 | 51.99 | 52.66 | 52.19 | 12,900 |
| Sep 09, 2024 | 53.39 | 54.25 | 53.05 | 54.25 | 53.76 | 3,700 |
| Sep 06, 2024 | 52.49 | 52.54 | 52.03 | 52.30 | 51.83 | 2,200 |
| Sep 05, 2024 | 50.23 | 52.41 | 50.00 | 52.41 | 51.94 | 8,500 |
| Sep 04, 2024 | 50.69 | 51.98 | 50.22 | 50.22 | 49.77 | 13,200 |
| Sep 03, 2024 | 54.95 | 55.09 | 51.20 | 51.20 | 50.74 | 4,300 |
| Aug 30, 2024 | 57.00 | 57.92 | 54.77 | 56.90 | 56.39 | 4,200 |
| Aug 29, 2024 | 53.16 | 56.97 | 53.16 | 56.97 | 56.46 | 3,400 |
| Aug 28, 2024 | 52.62 | 53.50 | 51.57 | 52.49 | 52.02 | 8,200 |
| Aug 27, 2024 | 54.12 | 55.41 | 53.17 | 53.52 | 53.04 | 3,900 |
| Aug 26, 2024 | 56.47 | 56.47 | 55.00 | 55.00 | 54.51 | 3,700 |
| Aug 23, 2024 | 50.13 | 55.36 | 50.00 | 55.36 | 54.86 | 8,700 |
| Aug 22, 2024 | 47.95 | 49.00 | 47.95 | 49.00 | 48.56 | 3,100 |
| Aug 21, 2024 | 47.34 | 47.99 | 47.34 | 47.98 | 47.55 | 3,000 |
| Aug 20, 2024 | 49.30 | 49.30 | 48.88 | 48.94 | 48.50 | 2,600 |
| Aug 19, 2024 | 50.25 | 50.50 | 49.11 | 50.50 | 50.05 | 4,100 |
| Aug 16, 2024 | 47.94 | 49.31 | 47.94 | 49.31 | 48.87 | 2,400 |
| Aug 15, 2024 | 45.98 | 48.00 | 45.98 | 48.00 | 47.57 | 5,500 |
| Aug 14, 2024 | 43.84 | 44.55 | 43.84 | 44.55 | 44.15 | 2,800 |
| Aug 13, 2024 | 43.80 | 44.41 | 43.63 | 44.06 | 43.66 | 9,000 |
| Aug 12, 2024 | 44.79 | 46.15 | 43.39 | 43.82 | 43.43 | 27,000 |
| Aug 09, 2024 | 45.30 | 46.34 | 44.14 | 45.05 | 44.64 | 12,500 |
| Aug 08, 2024 | 44.37 | 46.46 | 44.37 | 46.46 | 46.04 | 3,200 |
| Aug 07, 2024 | 44.51 | 45.75 | 42.34 | 44.00 | 43.60 | 34,800 |
| Aug 06, 2024 | 42.15 | 44.43 | 41.72 | 44.43 | 44.03 | 5,400 |
| Aug 05, 2024 | 43.21 | 43.22 | 41.20 | 42.12 | 41.74 | 13,100 |
| Aug 02, 2024 | 48.85 | 48.85 | 47.36 | 47.60 | 47.17 | 9,700 |
| Aug 01, 2024 | 53.97 | 54.47 | 49.79 | 50.63 | 50.17 | 12,600 |
| Jul 31, 2024 | 53.52 | 55.98 | 51.06 | 53.46 | 52.98 | 17,000 |
| Jul 30, 2024 | 52.34 | 56.01 | 52.34 | 54.14 | 53.65 | 7,300 |
| Jul 29, 2024 | 57.00 | 57.00 | 53.88 | 53.88 | 53.40 | 4,100 |
| Jul 26, 2024 | 55.00 | 56.86 | 54.54 | 56.86 | 56.35 | 15,100 |
| Jul 25, 2024 | 53.98 | 55.38 | 51.87 | 54.95 | 54.46 | 11,800 |
| Jul 24, 2024 | 53.92 | 55.60 | 52.61 | 52.61 | 52.14 | 19,000 |
| Jul 23, 2024 | 51.33 | 55.69 | 50.47 | 53.38 | 52.90 | 14,200 |
| Jul 22, 2024 | 51.00 | 52.87 | 50.59 | 51.33 | 50.87 | 8,000 |
| Jul 19, 2024 | 50.84 | 50.84 | 49.27 | 50.43 | 49.98 | 41,000 |
| Jul 18, 2024 | 52.22 | 52.28 | 49.59 | 50.32 | 49.87 | 29,000 |
| Jul 17, 2024 | 49.89 | 53.01 | 46.32 | 51.57 | 51.11 | 11,800 |
| Jul 16, 2024 | 50.99 | 51.45 | 49.33 | 50.78 | 50.32 | 29,500 |
| Jul 15, 2024 | 49.50 | 51.46 | 49.50 | 50.25 | 49.80 | 11,600 |
| Jul 12, 2024 | 48.98 | 49.35 | 48.27 | 49.35 | 48.91 | 4,900 |
| Jul 11, 2024 | 46.00 | 48.77 | 44.93 | 48.70 | 48.26 | 18,400 |
| Jul 10, 2024 | 42.06 | 45.13 | 42.06 | 45.13 | 44.72 | 11,300 |
| Jul 09, 2024 | 42.26 | 43.09 | 42.26 | 42.94 | 42.55 | 3,100 |
| Jul 08, 2024 | 41.15 | 42.90 | 40.35 | 42.55 | 42.17 | 15,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.