Citizens Financial Services, Inc. (CZFS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 432 |
| 02 May 2024 | 43.00 | 43.25 | 42.50 | 42.60 | 42.60 | 6,900 |
| 01 May 2024 | 40.92 | 42.44 | 40.77 | 42.44 | 42.44 | 7,400 |
| 30 Apr 2024 | 41.83 | 41.83 | 40.00 | 40.40 | 40.40 | 8,900 |
| 29 Apr 2024 | 41.75 | 42.36 | 38.91 | 40.78 | 40.78 | 2,600 |
| 26 Apr 2024 | 41.50 | 41.50 | 39.38 | 40.00 | 40.00 | 20,000 |
| 25 Apr 2024 | 42.92 | 42.92 | 41.65 | 42.17 | 42.17 | 10,500 |
| 24 Apr 2024 | 42.51 | 44.08 | 42.51 | 44.08 | 44.08 | 6,000 |
| 23 Apr 2024 | 44.50 | 44.50 | 44.49 | 44.50 | 44.50 | 1,600 |
| 22 Apr 2024 | 43.52 | 44.50 | 43.52 | 44.50 | 44.50 | 2,600 |
| 19 Apr 2024 | 42.91 | 45.00 | 42.25 | 45.00 | 45.00 | 7,300 |
| 18 Apr 2024 | 43.33 | 43.62 | 42.93 | 43.27 | 43.27 | 7,800 |
| 17 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2,500 |
| 16 Apr 2024 | 44.20 | 44.49 | 43.82 | 44.17 | 44.17 | 2,700 |
| 15 Apr 2024 | 45.99 | 45.99 | 44.55 | 44.55 | 44.55 | 2,500 |
| 12 Apr 2024 | 47.00 | 47.00 | 45.18 | 45.57 | 45.57 | 4,000 |
| 11 Apr 2024 | 47.32 | 47.51 | 47.25 | 47.51 | 47.51 | 11,500 |
| 10 Apr 2024 | 46.67 | 46.91 | 44.61 | 46.91 | 46.91 | 8,400 |
| 09 Apr 2024 | 47.75 | 48.00 | 47.42 | 48.00 | 48.00 | 3,100 |
| 08 Apr 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 1,500 |
| 05 Apr 2024 | 47.15 | 47.84 | 47.15 | 47.30 | 47.30 | 1,200 |
| 04 Apr 2024 | 48.12 | 48.12 | 47.21 | 47.21 | 47.21 | 4,000 |
| 03 Apr 2024 | 47.00 | 48.17 | 46.76 | 46.76 | 46.76 | 3,600 |
| 02 Apr 2024 | 47.39 | 48.00 | 46.51 | 46.52 | 46.52 | 5,600 |
| 01 Apr 2024 | 49.80 | 49.80 | 48.10 | 48.18 | 48.18 | 4,000 |
| 28 Mar 2024 | 46.20 | 49.49 | 45.75 | 49.20 | 49.20 | 8,700 |
| 27 Mar 2024 | 44.62 | 46.00 | 43.46 | 45.90 | 45.90 | 4,200 |
| 26 Mar 2024 | 44.81 | 44.81 | 44.00 | 44.00 | 44.00 | 2,300 |
| 25 Mar 2024 | 44.86 | 46.00 | 44.43 | 44.43 | 44.43 | 2,200 |
| 22 Mar 2024 | 44.96 | 46.00 | 44.70 | 44.70 | 44.70 | 3,300 |
| 21 Mar 2024 | 44.94 | 45.75 | 43.41 | 45.37 | 45.37 | 7,100 |
| 20 Mar 2024 | 43.40 | 45.25 | 42.62 | 45.19 | 45.19 | 9,500 |
| 19 Mar 2024 | 41.00 | 41.30 | 41.00 | 41.14 | 41.14 | 3,300 |
| 18 Mar 2024 | 41.68 | 42.00 | 40.71 | 40.77 | 40.77 | 4,700 |
| 15 Mar 2024 | 40.72 | 42.66 | 40.72 | 42.00 | 42.00 | 28,900 |
| 14 Mar 2024 | 42.56 | 42.56 | 41.44 | 41.44 | 41.44 | 8,300 |
| 14 Mar 2024 | 0.49 Dividend | |||||
| 13 Mar 2024 | 42.94 | 43.10 | 42.83 | 43.05 | 42.56 | 4,300 |
| 12 Mar 2024 | 44.27 | 44.27 | 42.68 | 42.75 | 42.26 | 10,900 |
| 11 Mar 2024 | 43.99 | 44.86 | 43.50 | 43.98 | 43.48 | 4,600 |
| 08 Mar 2024 | 45.21 | 45.25 | 42.80 | 42.85 | 42.36 | 7,300 |
| 07 Mar 2024 | 45.46 | 45.46 | 45.07 | 45.07 | 44.56 | 2,800 |
| 06 Mar 2024 | 46.48 | 46.54 | 44.25 | 44.25 | 43.75 | 7,100 |
| 05 Mar 2024 | 46.45 | 46.78 | 46.43 | 46.78 | 46.25 | 3,800 |
| 04 Mar 2024 | 46.68 | 46.68 | 45.00 | 45.72 | 45.20 | 3,000 |
| 01 Mar 2024 | 47.37 | 47.37 | 45.82 | 45.82 | 45.30 | 4,900 |
| 29 Feb 2024 | 46.32 | 46.75 | 46.32 | 46.75 | 46.22 | 2,900 |
| 28 Feb 2024 | 43.49 | 46.48 | 43.49 | 45.56 | 45.04 | 3,900 |
| 27 Feb 2024 | 46.74 | 46.74 | 46.11 | 46.11 | 45.59 | 2,000 |
| 26 Feb 2024 | 46.96 | 46.96 | 46.28 | 46.28 | 45.75 | 1,700 |
| 23 Feb 2024 | 46.52 | 46.58 | 46.00 | 46.58 | 46.05 | 2,600 |
| 22 Feb 2024 | 47.50 | 47.50 | 46.00 | 46.40 | 45.87 | 6,500 |
| 21 Feb 2024 | 49.23 | 49.23 | 47.44 | 47.44 | 46.90 | 4,900 |
| 20 Feb 2024 | 49.00 | 49.00 | 48.00 | 48.83 | 48.27 | 4,500 |
| 16 Feb 2024 | 49.99 | 51.53 | 48.72 | 48.72 | 48.17 | 4,300 |
| 15 Feb 2024 | 49.21 | 50.98 | 49.21 | 50.04 | 49.47 | 6,300 |
| 14 Feb 2024 | 48.11 | 49.50 | 47.50 | 49.08 | 48.52 | 7,900 |
| 13 Feb 2024 | 51.00 | 51.00 | 47.87 | 48.08 | 47.53 | 9,300 |
| 12 Feb 2024 | 51.25 | 53.00 | 51.25 | 52.01 | 51.42 | 13,300 |
| 09 Feb 2024 | 50.26 | 51.99 | 50.26 | 51.35 | 50.77 | 15,900 |
| 08 Feb 2024 | 51.94 | 51.94 | 51.45 | 51.45 | 50.86 | 4,900 |
| 07 Feb 2024 | 53.12 | 53.12 | 52.11 | 52.11 | 51.52 | 4,900 |
| 06 Feb 2024 | 54.01 | 54.29 | 53.18 | 53.18 | 52.57 | 4,800 |
| 05 Feb 2024 | 54.46 | 55.00 | 53.59 | 54.02 | 53.41 | 8,600 |
| 02 Feb 2024 | 56.49 | 56.49 | 55.31 | 55.31 | 54.68 | 10,400 |
| 01 Feb 2024 | 58.97 | 58.97 | 55.50 | 57.11 | 56.46 | 9,100 |
| 31 Jan 2024 | 60.35 | 61.24 | 58.55 | 58.55 | 57.88 | 4,500 |
| 30 Jan 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 60.32 | 2,700 |
| 29 Jan 2024 | 61.75 | 62.39 | 61.44 | 62.00 | 61.29 | 4,100 |
| 26 Jan 2024 | 62.00 | 62.50 | 61.79 | 61.79 | 61.09 | 3,100 |
| 25 Jan 2024 | 60.60 | 61.36 | 60.60 | 61.36 | 60.66 | 4,000 |
| 24 Jan 2024 | 60.09 | 60.51 | 59.62 | 60.11 | 59.43 | 4,600 |
| 23 Jan 2024 | 60.00 | 60.70 | 59.70 | 60.00 | 59.32 | 8,000 |
| 22 Jan 2024 | 59.00 | 60.28 | 59.00 | 59.99 | 59.31 | 7,100 |
| 19 Jan 2024 | 59.34 | 59.45 | 58.50 | 59.01 | 58.34 | 8,000 |
| 18 Jan 2024 | 58.96 | 59.00 | 57.52 | 58.80 | 58.13 | 2,800 |
| 17 Jan 2024 | 58.25 | 59.06 | 58.25 | 58.63 | 57.96 | 14,900 |
| 16 Jan 2024 | 59.17 | 59.17 | 58.65 | 58.70 | 58.03 | 2,600 |
| 12 Jan 2024 | 62.00 | 62.00 | 59.21 | 59.21 | 58.54 | 6,700 |
| 11 Jan 2024 | 61.00 | 61.00 | 60.95 | 60.95 | 60.26 | 7,500 |
| 10 Jan 2024 | 60.99 | 61.15 | 59.50 | 61.00 | 60.31 | 4,900 |
| 09 Jan 2024 | 61.51 | 62.40 | 61.11 | 61.11 | 60.41 | 5,800 |
| 08 Jan 2024 | 62.50 | 62.50 | 61.43 | 62.23 | 61.52 | 5,700 |
| 05 Jan 2024 | 62.30 | 62.48 | 61.34 | 62.11 | 61.40 | 13,700 |
| 04 Jan 2024 | 62.71 | 62.71 | 62.22 | 62.31 | 61.60 | 6,300 |
| 03 Jan 2024 | 64.14 | 64.98 | 62.31 | 62.60 | 61.89 | 8,800 |
| 02 Jan 2024 | 64.04 | 65.15 | 63.37 | 64.33 | 63.60 | 21,900 |
| 29 Dec 2023 | 65.50 | 66.27 | 64.72 | 64.72 | 63.98 | 5,200 |
| 28 Dec 2023 | 65.01 | 66.00 | 64.82 | 65.12 | 64.38 | 15,100 |
| 27 Dec 2023 | 66.06 | 66.38 | 64.74 | 65.33 | 64.59 | 15,200 |
| 26 Dec 2023 | 65.59 | 65.78 | 65.24 | 65.40 | 64.66 | 9,200 |
| 22 Dec 2023 | 65.99 | 66.52 | 64.00 | 65.00 | 64.26 | 11,600 |
| 21 Dec 2023 | 64.01 | 64.92 | 64.01 | 64.27 | 63.54 | 12,100 |
| 20 Dec 2023 | 64.95 | 65.35 | 63.06 | 64.50 | 63.77 | 28,900 |
| 19 Dec 2023 | 64.98 | 65.24 | 63.00 | 64.50 | 63.77 | 23,400 |
| 18 Dec 2023 | 64.24 | 64.93 | 63.60 | 64.37 | 63.64 | 15,500 |
| 15 Dec 2023 | 65.16 | 65.16 | 64.25 | 64.51 | 63.78 | 21,700 |
| 14 Dec 2023 | 64.88 | 64.88 | 63.61 | 64.46 | 63.73 | 14,600 |
| 14 Dec 2023 | 0.49 Dividend | |||||
| 13 Dec 2023 | 61.85 | 64.05 | 60.32 | 64.05 | 62.84 | 31,000 |
| *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.