Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
66.18
+1.33 (2.05%)
At close: Dec 20, 2024, 4:00 PM
66.30
+0.12 (0.18%)
After-hours: Dec 20, 2024, 4:13 PM EST
CZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 63.61 | 67.63 | 63.13 | 66.18 | 66.18 | 2.05% | 56,375 |
| Dec 19, 2024 | 63.23 | 65.05 | 62.53 | 64.85 | 64.85 | 3.64% | 21,006 |
| Dec 18, 2024 | 68.50 | 68.50 | 62.57 | 62.57 | 62.57 | -8.48% | 20,650 |
| Dec 17, 2024 | 68.94 | 69.38 | 67.85 | 68.37 | 68.37 | -2.91% | 23,483 |
| Dec 16, 2024 | 69.64 | 71.14 | 68.35 | 70.42 | 70.42 | 1.48% | 8,220 |
| Dec 13, 2024 | 70.00 | 70.00 | 68.19 | 69.39 | 69.39 | -1.64% | 6,799 |
| Dec 12, 2024 | 72.23 | 72.23 | 70.40 | 70.55 | 70.06 | -1.05% | 8,127 |
| Dec 11, 2024 | 72.51 | 73.59 | 71.17 | 71.30 | 70.80 | -0.96% | 29,040 |
| Dec 10, 2024 | 70.41 | 72.35 | 70.00 | 71.99 | 71.49 | 2.24% | 13,668 |
| Dec 9, 2024 | 71.09 | 72.00 | 69.66 | 70.41 | 69.92 | -0.03% | 27,575 |
| Dec 6, 2024 | 70.01 | 70.79 | 69.22 | 70.43 | 69.94 | -1.25% | 18,343 |
| Dec 5, 2024 | 70.22 | 72.21 | 68.51 | 71.32 | 70.82 | 3.11% | 28,846 |
| Dec 4, 2024 | 69.95 | 69.95 | 68.30 | 69.17 | 68.69 | -1.68% | 29,262 |
| Dec 3, 2024 | 71.00 | 71.00 | 69.18 | 70.35 | 69.86 | -0.85% | 22,582 |
| Dec 2, 2024 | 70.22 | 71.39 | 68.29 | 70.95 | 70.45 | 0.48% | 33,601 |
| Nov 29, 2024 | 69.52 | 71.95 | 69.10 | 70.61 | 70.12 | -0.06% | 22,513 |
| Nov 27, 2024 | 71.30 | 72.50 | 69.72 | 70.65 | 70.16 | -0.38% | 29,587 |
| Nov 26, 2024 | 72.02 | 73.65 | 70.65 | 70.92 | 70.42 | -3.38% | 36,712 |
| Nov 25, 2024 | 74.23 | 75.40 | 73.23 | 73.40 | 72.89 | 0.91% | 26,328 |
| Nov 22, 2024 | 71.00 | 74.50 | 69.29 | 72.74 | 72.23 | 2.62% | 39,796 |
| Nov 21, 2024 | 68.72 | 70.98 | 68.72 | 70.88 | 70.38 | 2.86% | 21,950 |
| Nov 20, 2024 | 69.50 | 70.13 | 68.29 | 68.91 | 68.43 | -1.56% | 29,756 |
| Nov 19, 2024 | 69.22 | 70.18 | 68.05 | 70.00 | 69.51 | -0.21% | 42,850 |
| Nov 18, 2024 | 69.05 | 70.40 | 68.83 | 70.15 | 69.66 | 0.85% | 14,655 |
| Nov 15, 2024 | 70.98 | 70.98 | 68.80 | 69.56 | 69.07 | -0.73% | 20,738 |
| Nov 14, 2024 | 70.15 | 70.66 | 67.80 | 70.07 | 69.58 | 0.97% | 37,428 |
| Nov 13, 2024 | 71.04 | 73.45 | 68.84 | 69.40 | 68.91 | -2.10% | 23,514 |
| Nov 12, 2024 | 70.82 | 71.00 | 69.02 | 70.89 | 70.39 | 0.70% | 22,197 |
| Nov 11, 2024 | 69.78 | 71.10 | 67.36 | 70.40 | 69.91 | 2.01% | 21,826 |
| Nov 8, 2024 | 67.00 | 69.37 | 65.88 | 69.01 | 68.53 | 3.87% | 30,439 |
| Nov 7, 2024 | 71.07 | 71.07 | 66.02 | 66.44 | 65.97 | -7.57% | 25,497 |
| Nov 6, 2024 | 65.00 | 71.90 | 64.88 | 71.88 | 71.38 | 15.25% | 33,928 |
| Nov 5, 2024 | 59.40 | 62.37 | 58.55 | 62.37 | 61.93 | 5.28% | 23,505 |
| Nov 4, 2024 | 56.50 | 59.24 | 56.47 | 59.24 | 58.83 | 4.19% | 18,556 |
| Nov 1, 2024 | 58.65 | 59.74 | 56.61 | 56.86 | 56.46 | -2.45% | 22,880 |
| Oct 31, 2024 | 62.29 | 62.29 | 58.29 | 58.29 | 57.88 | -3.25% | 14,368 |
| Oct 30, 2024 | 59.24 | 61.85 | 58.23 | 60.25 | 59.83 | 0.80% | 15,242 |
| Oct 29, 2024 | 58.55 | 59.77 | 57.58 | 59.77 | 59.35 | 0.49% | 6,997 |
| Oct 28, 2024 | 58.09 | 59.61 | 57.36 | 59.48 | 59.06 | 2.38% | 5,691 |
| Oct 25, 2024 | 58.35 | 59.16 | 57.45 | 58.10 | 57.69 | - | 11,202 |
| Oct 24, 2024 | 58.75 | 59.35 | 57.73 | 58.10 | 57.69 | -1.36% | 10,422 |
| Oct 23, 2024 | 58.93 | 59.19 | 58.40 | 58.90 | 58.49 | 0.17% | 4,197 |
| Oct 22, 2024 | 56.32 | 60.00 | 56.32 | 58.80 | 58.39 | 3.00% | 8,825 |
| Oct 21, 2024 | 62.26 | 62.26 | 56.64 | 57.09 | 56.69 | -7.11% | 46,059 |
| Oct 18, 2024 | 63.26 | 63.26 | 61.46 | 61.46 | 61.03 | -2.30% | 15,342 |
| Oct 17, 2024 | 62.91 | 63.64 | 61.59 | 62.91 | 62.47 | 0.88% | 14,347 |
| Oct 16, 2024 | 60.49 | 63.09 | 60.49 | 62.36 | 61.92 | 5.14% | 19,056 |
| Oct 15, 2024 | 56.60 | 60.30 | 56.60 | 59.31 | 58.89 | 3.44% | 9,792 |
| Oct 14, 2024 | 59.00 | 59.27 | 56.36 | 57.34 | 56.94 | -3.71% | 7,126 |
| Oct 11, 2024 | 54.70 | 59.55 | 54.35 | 59.55 | 59.13 | 11.20% | 23,036 |
| Oct 10, 2024 | 54.08 | 55.67 | 53.17 | 53.55 | 53.18 | -1.94% | 26,517 |
| Oct 9, 2024 | 54.07 | 55.72 | 54.07 | 54.61 | 54.23 | 2.50% | 10,448 |
| Oct 8, 2024 | 53.07 | 53.65 | 53.07 | 53.28 | 52.91 | -1.32% | 7,654 |
| Oct 7, 2024 | 52.99 | 54.51 | 52.85 | 53.99 | 53.61 | 3.17% | 21,378 |
| Oct 4, 2024 | 53.49 | 54.45 | 51.72 | 52.33 | 51.96 | -0.19% | 10,044 |
| Oct 3, 2024 | 53.54 | 54.14 | 52.43 | 52.43 | 52.06 | -3.30% | 9,082 |
| Oct 2, 2024 | 55.00 | 56.07 | 54.22 | 54.22 | 53.84 | -2.31% | 10,328 |
| Oct 1, 2024 | 58.73 | 58.73 | 55.50 | 55.50 | 55.11 | -5.53% | 7,201 |
| Sep 30, 2024 | 56.96 | 58.96 | 56.75 | 58.75 | 58.34 | 4.17% | 25,523 |
| Sep 27, 2024 | 56.35 | 56.95 | 55.05 | 56.40 | 56.01 | 2.14% | 17,031 |
| Sep 26, 2024 | 55.20 | 56.21 | 54.80 | 55.22 | 54.83 | 2.83% | 8,221 |
| Sep 25, 2024 | 53.15 | 54.16 | 53.00 | 53.70 | 53.32 | -2.81% | 7,492 |
| Sep 24, 2024 | 53.39 | 55.25 | 52.45 | 55.25 | 54.86 | 3.46% | 18,104 |
| Sep 23, 2024 | 55.98 | 56.37 | 52.09 | 53.40 | 53.03 | -3.56% | 35,060 |
| Sep 20, 2024 | 56.20 | 56.97 | 53.99 | 55.37 | 54.98 | -4.39% | 47,746 |
| Sep 19, 2024 | 57.58 | 57.99 | 56.00 | 57.91 | 57.50 | 3.41% | 7,332 |
| Sep 18, 2024 | 55.30 | 56.72 | 55.30 | 56.00 | 55.61 | 1.27% | 7,877 |
| Sep 17, 2024 | 55.59 | 56.00 | 54.69 | 55.30 | 54.91 | 0.97% | 10,257 |
| Sep 16, 2024 | 54.62 | 56.51 | 54.62 | 54.77 | 54.39 | -2.20% | 14,498 |
| Sep 13, 2024 | 55.00 | 57.11 | 55.00 | 56.00 | 55.61 | 2.75% | 6,951 |
| Sep 12, 2024 | 50.75 | 54.50 | 50.75 | 54.50 | 53.65 | 6.57% | 19,324 |
| Sep 11, 2024 | 50.45 | 51.78 | 49.83 | 51.14 | 50.34 | -2.89% | 22,405 |
| Sep 10, 2024 | 53.09 | 53.44 | 51.99 | 52.66 | 51.84 | -2.93% | 12,876 |
| Sep 9, 2024 | 53.39 | 54.25 | 53.05 | 54.25 | 53.40 | 3.73% | 3,737 |
| Sep 6, 2024 | 52.49 | 52.54 | 52.03 | 52.30 | 51.48 | -0.21% | 2,214 |
| Sep 5, 2024 | 50.23 | 52.41 | 50.00 | 52.41 | 51.59 | 4.36% | 8,507 |
| Sep 4, 2024 | 50.69 | 51.98 | 50.22 | 50.22 | 49.44 | -1.91% | 13,238 |
| Sep 3, 2024 | 54.95 | 55.09 | 51.20 | 51.20 | 50.40 | -10.02% | 4,345 |
| Aug 30, 2024 | 57.00 | 57.92 | 54.77 | 56.90 | 56.01 | -0.12% | 4,213 |
| Aug 29, 2024 | 53.16 | 56.97 | 53.16 | 56.97 | 56.08 | 8.53% | 3,434 |
| Aug 28, 2024 | 52.62 | 53.50 | 51.57 | 52.49 | 51.67 | -1.92% | 8,191 |
| Aug 27, 2024 | 54.12 | 55.41 | 53.17 | 53.52 | 52.68 | -2.69% | 3,931 |
| Aug 26, 2024 | 56.47 | 56.47 | 55.00 | 55.00 | 54.14 | -0.65% | 3,689 |
| Aug 23, 2024 | 50.13 | 55.36 | 50.00 | 55.36 | 54.50 | 12.98% | 8,664 |
| Aug 22, 2024 | 47.95 | 49.00 | 47.95 | 49.00 | 48.23 | 2.13% | 3,092 |
| Aug 21, 2024 | 47.34 | 47.99 | 47.34 | 47.98 | 47.23 | -1.96% | 2,970 |
| Aug 20, 2024 | 49.30 | 49.30 | 48.88 | 48.94 | 48.18 | -3.09% | 2,633 |
| Aug 19, 2024 | 50.25 | 50.50 | 49.11 | 50.50 | 49.71 | 2.41% | 4,148 |
| Aug 16, 2024 | 47.94 | 49.31 | 47.94 | 49.31 | 48.54 | 2.73% | 2,435 |
| Aug 15, 2024 | 45.98 | 48.00 | 45.98 | 48.00 | 47.25 | 7.74% | 5,511 |
| Aug 14, 2024 | 43.84 | 44.55 | 43.84 | 44.55 | 43.85 | 1.11% | 2,750 |
| Aug 13, 2024 | 43.80 | 44.41 | 43.63 | 44.06 | 43.37 | 0.55% | 9,047 |
| Aug 12, 2024 | 44.79 | 46.15 | 43.39 | 43.82 | 43.14 | -2.73% | 27,024 |
| Aug 9, 2024 | 45.30 | 46.34 | 44.14 | 45.05 | 44.35 | -3.03% | 12,503 |
| Aug 8, 2024 | 44.37 | 46.46 | 44.37 | 46.46 | 45.73 | 5.59% | 3,189 |
| Aug 7, 2024 | 44.51 | 45.75 | 42.34 | 44.00 | 43.31 | -0.97% | 34,801 |
| Aug 6, 2024 | 42.15 | 44.43 | 41.72 | 44.43 | 43.74 | 5.48% | 5,404 |
| Aug 5, 2024 | 43.21 | 43.22 | 41.20 | 42.12 | 41.46 | -11.51% | 13,108 |
| Aug 2, 2024 | 48.85 | 48.85 | 47.36 | 47.60 | 46.86 | -5.98% | 9,696 |
| Aug 1, 2024 | 53.97 | 54.47 | 49.79 | 50.63 | 49.84 | -5.29% | 12,558 |