Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
58.05
+0.62 (1.08%)
Mar 31, 2025, 4:00 PM EDT - Market closed
CZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 57.10 | 59.50 | 57.10 | 59.40 | - | 3.43% | 4,867 |
| Mar 28, 2025 | 60.18 | 60.18 | 57.43 | 57.43 | 57.43 | -2.99% | 7,315 |
| Mar 27, 2025 | 60.00 | 61.00 | 58.60 | 59.20 | 59.20 | -2.29% | 9,744 |
| Mar 26, 2025 | 57.73 | 60.75 | 57.73 | 60.59 | 60.59 | 4.38% | 6,325 |
| Mar 25, 2025 | 57.97 | 59.16 | 57.97 | 58.05 | 58.05 | -0.07% | 6,741 |
| Mar 24, 2025 | 58.02 | 59.51 | 57.58 | 58.09 | 58.09 | 0.85% | 10,253 |
| Mar 21, 2025 | 58.99 | 58.99 | 56.93 | 57.60 | 57.60 | -4.02% | 22,036 |
| Mar 20, 2025 | 59.51 | 60.77 | 57.52 | 60.01 | 60.01 | 1.35% | 13,710 |
| Mar 19, 2025 | 59.26 | 61.96 | 57.83 | 59.21 | 59.21 | -0.20% | 11,774 |
| Mar 18, 2025 | 57.29 | 59.33 | 55.75 | 59.33 | 59.33 | 2.75% | 16,183 |
| Mar 17, 2025 | 56.44 | 58.00 | 56.33 | 57.74 | 57.74 | 1.53% | 12,523 |
| Mar 14, 2025 | 56.20 | 57.74 | 56.20 | 56.87 | 56.87 | 1.17% | 4,889 |
| Mar 13, 2025 | 57.01 | 57.21 | 55.97 | 56.21 | 55.73 | 0.64% | 6,030 |
| Mar 12, 2025 | 57.30 | 57.30 | 55.25 | 55.85 | 55.37 | -0.80% | 10,359 |
| Mar 11, 2025 | 55.88 | 57.20 | 55.88 | 56.30 | 55.81 | 0.93% | 14,347 |
| Mar 10, 2025 | 57.70 | 57.70 | 55.00 | 55.78 | 55.30 | -5.57% | 7,424 |
| Mar 7, 2025 | 58.00 | 59.07 | 57.17 | 59.07 | 58.56 | 0.89% | 12,136 |
| Mar 6, 2025 | 58.00 | 58.55 | 56.99 | 58.55 | 58.05 | 1.07% | 12,337 |
| Mar 5, 2025 | 58.00 | 59.21 | 57.56 | 57.93 | 57.43 | -0.02% | 11,837 |
| Mar 4, 2025 | 56.44 | 58.50 | 56.20 | 57.94 | 57.44 | -0.17% | 10,567 |
| Mar 3, 2025 | 58.94 | 58.94 | 58.04 | 58.04 | 57.54 | -4.02% | 10,971 |
| Feb 28, 2025 | 59.74 | 61.25 | 59.74 | 60.47 | 59.95 | 0.62% | 13,891 |
| Feb 27, 2025 | 62.22 | 62.51 | 60.10 | 60.10 | 59.58 | -2.91% | 7,547 |
| Feb 26, 2025 | 59.20 | 61.90 | 59.20 | 61.90 | 61.37 | 0.81% | 5,272 |
| Feb 25, 2025 | 60.87 | 62.69 | 60.87 | 61.40 | 60.87 | 2.49% | 13,313 |
| Feb 24, 2025 | 59.03 | 60.78 | 59.03 | 59.91 | 59.39 | 1.51% | 4,518 |
| Feb 21, 2025 | 61.21 | 61.26 | 59.02 | 59.02 | 58.51 | -1.34% | 11,509 |
| Feb 20, 2025 | 62.00 | 62.00 | 59.82 | 59.82 | 59.30 | -5.11% | 7,864 |
| Feb 19, 2025 | 61.51 | 63.04 | 61.00 | 63.04 | 62.50 | 0.70% | 13,822 |
| Feb 18, 2025 | 64.90 | 65.05 | 62.12 | 62.60 | 62.06 | -3.54% | 13,238 |
| Feb 14, 2025 | 61.31 | 64.91 | 61.31 | 64.90 | 64.34 | 2.85% | 14,486 |
| Feb 13, 2025 | 60.60 | 63.10 | 60.52 | 63.10 | 62.56 | 3.34% | 6,689 |
| Feb 12, 2025 | 63.40 | 63.40 | 61.06 | 61.06 | 60.53 | -4.59% | 8,461 |
| Feb 11, 2025 | 62.72 | 64.00 | 62.72 | 64.00 | 63.45 | 2.50% | 11,182 |
| Feb 10, 2025 | 62.36 | 62.90 | 61.54 | 62.44 | 61.90 | 0.16% | 13,868 |
| Feb 7, 2025 | 63.06 | 63.06 | 61.10 | 62.34 | 61.80 | -2.76% | 15,381 |
| Feb 6, 2025 | 64.02 | 64.68 | 63.34 | 64.11 | 63.56 | -1.46% | 7,759 |
| Feb 5, 2025 | 62.96 | 65.06 | 62.96 | 65.06 | 64.50 | 3.27% | 6,644 |
| Feb 4, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | 62.46 | 4.18% | 6,398 |
| Feb 3, 2025 | 59.00 | 60.47 | 58.71 | 60.47 | 59.95 | -1.26% | 10,222 |
| Jan 31, 2025 | 64.90 | 64.90 | 59.90 | 61.24 | 60.71 | -2.28% | 10,081 |
| Jan 30, 2025 | 61.03 | 63.16 | 61.03 | 62.67 | 62.13 | 3.59% | 10,845 |
| Jan 29, 2025 | 61.90 | 61.90 | 58.72 | 60.50 | 59.98 | -3.78% | 11,857 |
| Jan 28, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.34 | 2.34% | 5,234 |
| Jan 27, 2025 | 60.65 | 61.44 | 60.60 | 61.44 | 60.91 | 2.01% | 7,730 |
| Jan 24, 2025 | 58.71 | 60.23 | 58.71 | 60.23 | 59.71 | 1.95% | 11,975 |
| Jan 23, 2025 | 59.25 | 59.88 | 57.90 | 59.08 | 58.57 | -0.97% | 25,980 |
| Jan 22, 2025 | 62.84 | 62.84 | 59.24 | 59.66 | 59.15 | -4.62% | 9,032 |
| Jan 21, 2025 | 62.80 | 62.80 | 61.57 | 62.55 | 62.01 | 0.30% | 5,873 |
| Jan 17, 2025 | 60.26 | 62.36 | 59.50 | 62.36 | 61.82 | 3.99% | 15,283 |