NasdaqCM - Delayed Quote USD

Citizens Financial Services, Inc. (CZFS)

Compare
56.86 -1.43 (-2.45%)
At close: November 1 at 4:00 PM EDT
56.80 -0.06 (-0.11%)
After hours: November 1 at 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 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 9, 2024 54.07 55.72 54.07 54.61 54.61 10,400
Oct 8, 2024 53.07 53.65 53.07 53.28 53.28 7,700
Oct 7, 2024 52.99 54.51 52.85 53.99 53.99 21,400
Oct 4, 2024 53.49 54.45 51.72 52.33 52.33 10,000
Oct 3, 2024 53.54 54.14 52.43 52.43 52.43 9,100
Oct 2, 2024 55.00 56.07 54.22 54.22 54.22 10,300
Oct 1, 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 0.49 Dividend
Sep 13, 2024 55.00 57.11 55.00 56.00 56.00 7,000
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 9, 2024 53.39 54.25 53.05 54.25 53.76 3,700
Sep 6, 2024 52.49 52.54 52.03 52.30 51.83 2,200
Sep 5, 2024 50.23 52.41 50.00 52.41 51.94 8,500
Sep 4, 2024 50.69 51.98 50.22 50.22 49.77 13,200
Sep 3, 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 9, 2024 45.30 46.34 44.14 45.05 44.64 12,500
Aug 8, 2024 44.37 46.46 44.37 46.46 46.04 3,200
Aug 7, 2024 44.51 45.75 42.34 44.00 43.60 34,800
Aug 6, 2024 42.15 44.43 41.72 44.43 44.03 5,400
Aug 5, 2024 43.21 43.22 41.20 42.12 41.74 13,100
Aug 2, 2024 48.85 48.85 47.36 47.60 47.17 9,700
Aug 1, 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 9, 2024 42.26 43.09 42.26 42.94 42.55 3,100
Jul 8, 2024 41.15 42.90 40.35 42.55 42.17 15,400
Jul 5, 2024 42.59 42.59 39.10 40.45 40.09 34,400
Jul 3, 2024 43.97 43.97 42.82 42.82 42.44 2,400
Jul 2, 2024 44.91 44.94 43.87 43.87 43.48 3,800
Jul 1, 2024 46.24 46.24 43.44 44.20 43.80 28,000
Jun 28, 2024 45.03 46.98 43.76 44.94 44.54 119,700
Jun 27, 2024 41.12 44.44 41.12 44.40 44.00 8,700
Jun 26, 2024 40.50 41.27 39.32 40.49 40.13 8,200
Jun 25, 2024 41.80 41.80 39.70 40.05 39.69 3,800
Jun 24, 2024 40.77 41.26 40.77 41.20 40.83 3,400
Jun 21, 2024 40.29 41.24 39.60 39.60 39.24 17,700
Jun 20, 2024 41.06 41.36 40.31 40.31 39.95 13,300
Jun 18, 2024 42.32 42.89 41.06 41.06 40.69 17,100
Jun 17, 2024 41.54 43.67 41.54 43.67 43.28 6,500
Jun 14, 2024 0.49 Dividend
Jun 14, 2024 43.70 43.70 41.14 42.36 41.98 8,200
Jun 14, 2024 101:100 Stock Splits
Jun 13, 2024 41.04 42.77 40.60 42.74 41.88 9,292
Jun 12, 2024 41.23 42.57 41.21 42.53 41.67 6,262
Jun 11, 2024 40.35 40.91 40.10 40.55 39.73 4,242
Jun 10, 2024 42.10 42.50 40.63 40.63 39.81 29,694
Jun 7, 2024 44.83 44.83 42.75 43.60 42.72 4,242
Jun 6, 2024 43.56 43.66 43.48 43.66 42.78 5,959
Jun 5, 2024 42.73 44.54 42.56 44.00 43.11 5,555
Jun 4, 2024 42.57 43.51 42.57 43.51 42.63 3,939
Jun 3, 2024 41.49 42.43 41.49 42.34 41.48 9,191
May 31, 2024 40.90 41.58 39.92 41.53 40.69 8,484
May 30, 2024 40.90 41.58 40.50 41.37 40.53 5,959
May 29, 2024 41.58 41.58 40.90 40.90 40.07 5,757
May 28, 2024 41.15 41.67 40.60 41.67 40.83 8,080
May 24, 2024 41.77 42.15 40.96 41.55 40.71 6,161
May 23, 2024 41.64 41.64 40.67 40.67 39.85 5,959
May 22, 2024 42.20 42.20 41.69 41.69 40.85 3,232
May 21, 2024 42.43 43.74 41.59 42.22 41.36 8,080
May 20, 2024 41.12 43.38 41.12 43.17 42.29 18,887
May 17, 2024 42.19 42.19 41.39 42.13 41.28 3,232
May 16, 2024 41.10 42.00 40.50 41.58 40.74 8,989
May 15, 2024 41.79 41.98 40.59 40.59 39.77 3,737
May 14, 2024 43.23 43.23 41.78 41.96 41.11 8,888
May 13, 2024 47.03 47.03 43.22 43.23 42.35 14,039
May 10, 2024 43.57 46.93 43.57 46.93 45.98 2,626
May 9, 2024 46.21 46.94 45.51 46.94 45.99 3,535
May 8, 2024 46.24 47.03 46.24 46.78 45.84 2,929
May 7, 2024 45.69 47.15 45.43 46.96 46.01 15,049
May 6, 2024 44.26 47.97 44.25 47.92 46.95 16,665
May 3, 2024 42.28 43.47 42.28 43.47 42.59 3,333
May 2, 2024 42.57 42.82 42.08 42.18 41.32 6,969
May 1, 2024 40.51 42.02 40.37 42.02 41.17 7,474
Apr 30, 2024 41.42 41.42 39.60 40.00 39.19 8,989
Apr 29, 2024 41.34 41.94 38.52 40.38 39.56 2,626
Apr 26, 2024 41.09 41.09 38.99 39.60 38.80 20,200
Apr 25, 2024 42.50 42.50 41.24 41.75 40.91 10,605
Apr 24, 2024 42.09 43.64 42.09 43.64 42.76 6,060
Apr 23, 2024 44.06 44.06 44.05 44.06 43.17 1,616
Apr 22, 2024 43.09 44.06 43.09 44.06 43.17 2,626
Apr 19, 2024 42.49 44.55 41.83 44.55 43.65 7,373
Apr 18, 2024 42.90 43.19 42.50 42.84 41.97 7,878
Apr 17, 2024 43.56 43.56 43.56 43.56 42.68 2,525
Apr 16, 2024 43.76 44.05 43.39 43.73 42.85 2,727
Apr 15, 2024 45.53 45.53 44.11 44.11 43.22 2,525
Apr 12, 2024 46.53 46.53 44.73 45.12 44.21 4,040
Apr 11, 2024 46.85 47.04 46.78 47.04 46.09 11,615
Apr 10, 2024 46.21 46.45 44.17 46.45 45.51 8,484
Apr 9, 2024 47.28 47.52 46.95 47.52 46.56 3,131
Apr 8, 2024 46.85 46.85 46.85 46.85 45.90 1,515
Apr 5, 2024 46.68 47.37 46.68 46.83 45.88 1,212
Apr 4, 2024 47.64 47.64 46.74 46.74 45.80 4,040
Apr 3, 2024 46.53 47.69 46.30 46.30 45.36 3,636
Apr 2, 2024 46.92 47.52 46.05 46.06 45.13 5,656
Apr 1, 2024 49.31 49.31 47.62 47.70 46.74 4,040
Mar 28, 2024 45.74 49.00 45.30 48.71 47.73 8,787
Mar 27, 2024 44.18 45.54 43.03 45.45 44.53 4,242
Mar 26, 2024 44.37 44.37 43.56 43.56 42.68 2,323
Mar 25, 2024 44.42 45.54 43.99 43.99 43.10 2,222
Mar 22, 2024 44.51 45.54 44.26 44.26 43.36 3,333
Mar 21, 2024 44.50 45.30 42.98 44.92 44.01 7,171
Mar 20, 2024 42.97 44.80 42.20 44.74 43.84 9,595
Mar 19, 2024 40.59 40.89 40.59 40.73 39.91 3,333
Mar 18, 2024 41.27 41.58 40.31 40.37 39.55 4,747
Mar 15, 2024 40.32 42.24 40.32 41.58 40.74 29,189
Mar 14, 2024 0.49 Dividend
Mar 14, 2024 42.14 42.14 41.03 41.03 40.20 8,383
Mar 13, 2024 42.51 42.67 42.41 42.62 41.29 4,343
Mar 12, 2024 43.83 43.83 42.26 42.33 41.00 11,009
Mar 11, 2024 43.55 44.42 43.07 43.54 42.18 4,646
Mar 8, 2024 44.76 44.80 42.38 42.43 41.09 7,373
Mar 7, 2024 45.01 45.01 44.62 44.62 43.22 2,828
Mar 6, 2024 46.02 46.08 43.81 43.81 42.44 7,171
Mar 5, 2024 45.99 46.32 45.97 46.32 44.86 3,838
Mar 4, 2024 46.22 46.22 44.55 45.27 43.85 3,030
Mar 1, 2024 46.90 46.90 45.37 45.37 43.94 4,949
Feb 29, 2024 45.86 46.29 45.86 46.29 44.83 2,929
Feb 28, 2024 43.06 46.02 43.06 45.11 43.69 3,939
Feb 27, 2024 46.28 46.28 45.65 45.65 44.22 2,020
Feb 26, 2024 46.50 46.50 45.82 45.82 44.38 1,717
Feb 23, 2024 46.06 46.12 45.54 46.12 44.67 2,626
Feb 22, 2024 47.03 47.03 45.54 45.94 44.50 6,565
Feb 21, 2024 48.74 48.74 46.97 46.97 45.50 4,949
Feb 20, 2024 48.51 48.51 47.52 48.35 46.83 4,545
Feb 16, 2024 49.50 51.02 48.24 48.24 46.72 4,343
Feb 15, 2024 48.72 50.48 48.72 49.54 47.99 6,363
Feb 14, 2024 47.63 49.01 47.03 48.59 47.07 7,979
Feb 13, 2024 50.50 50.50 47.40 47.60 46.11 9,393
Feb 12, 2024 50.74 52.48 50.74 51.50 49.88 13,433
Feb 9, 2024 49.76 51.48 49.76 50.84 49.25 16,059
Feb 8, 2024 51.43 51.43 50.94 50.94 49.34 4,949
Feb 7, 2024 52.59 52.59 51.59 51.59 49.97 4,949
Feb 6, 2024 53.48 53.75 52.65 52.65 51.00 4,848
Feb 5, 2024 53.92 54.46 53.06 53.49 51.81 8,686
Feb 2, 2024 55.93 55.93 54.76 54.76 53.04 10,504
Feb 1, 2024 58.39 58.39 54.95 56.54 54.77 9,191
Jan 31, 2024 59.75 60.63 57.97 57.97 56.15 4,545
Jan 30, 2024 60.41 60.41 60.41 60.41 58.51 2,727
Jan 29, 2024 61.14 61.77 60.83 61.39 59.46 4,141
Jan 26, 2024 61.39 61.88 61.18 61.18 59.26 3,131
Jan 25, 2024 60.00 60.75 60.00 60.75 58.85 4,040
Jan 24, 2024 59.50 59.91 59.03 59.51 57.65 4,646
Jan 23, 2024 59.41 60.10 59.11 59.41 57.54 8,080
Jan 22, 2024 58.42 59.68 58.42 59.40 57.53 7,171
Jan 19, 2024 58.75 58.86 57.92 58.43 56.59 8,080
Jan 18, 2024 58.38 58.42 56.95 58.22 56.39 2,828
Jan 17, 2024 57.67 58.48 57.67 58.05 56.23 15,049
Jan 16, 2024 58.58 58.58 58.07 58.12 56.29 2,626
Jan 12, 2024 61.39 61.39 58.62 58.62 56.78 6,767
Jan 11, 2024 60.40 60.40 60.35 60.35 58.45 7,575
Jan 10, 2024 60.39 60.54 58.91 60.40 58.50 4,949
Jan 9, 2024 60.90 61.78 60.50 60.50 58.61 5,858
Jan 8, 2024 61.88 61.88 60.82 61.61 59.68 5,757
Jan 5, 2024 61.68 61.86 60.73 61.50 59.56 13,837
Jan 4, 2024 62.09 62.09 61.60 61.69 59.76 6,363
Jan 3, 2024 63.50 64.34 61.69 61.98 60.03 8,888
Jan 2, 2024 63.41 64.50 62.74 63.69 61.69 22,119
Dec 29, 2023 64.85 65.61 64.08 64.08 62.07 5,252
Dec 28, 2023 64.37 65.35 64.18 64.48 62.45 15,251
Dec 27, 2023 65.41 65.72 64.10 64.68 62.65 15,352
Dec 26, 2023 64.94 65.13 64.59 64.75 62.72 9,292
Dec 22, 2023 65.34 65.86 63.37 64.36 62.34 11,716
Dec 21, 2023 63.38 64.28 63.38 63.63 61.64 12,221
Dec 20, 2023 64.31 64.70 62.44 63.86 61.86 29,189
Dec 19, 2023 64.34 64.59 62.38 63.86 61.86 23,634
Dec 18, 2023 63.60 64.29 62.97 63.73 61.73 15,655
Dec 15, 2023 64.51 64.51 63.61 63.87 61.87 22,725
Dec 14, 2023 0.49 Dividend
Dec 14, 2023 64.24 64.24 62.98 63.82 61.82 14,746
Dec 13, 2023 61.24 63.42 59.72 63.42 60.96 31,310
Dec 12, 2023 61.98 61.98 60.41 60.60 58.25 17,574
Dec 11, 2023 62.92 62.94 60.63 61.41 59.02 13,837
Dec 8, 2023 62.38 62.87 60.72 61.92 59.52 28,785
Dec 7, 2023 61.09 62.00 60.16 62.00 59.59 23,634
Dec 6, 2023 59.41 62.16 59.41 61.16 58.79 19,190
Dec 5, 2023 59.41 59.41 59.18 59.26 56.96 4,545
Dec 4, 2023 58.42 59.69 58.42 59.40 57.09 18,483
Dec 1, 2023 56.68 58.00 56.68 57.92 55.67 8,888
Nov 30, 2023 57.17 57.17 56.06 56.38 54.19 6,969
Nov 29, 2023 56.39 57.01 56.39 56.85 54.65 5,353
Nov 28, 2023 56.62 56.62 55.41 55.47 53.31 7,373
Nov 27, 2023 56.64 57.67 56.44 56.54 54.35 4,848
Nov 24, 2023 56.51 57.44 56.51 57.43 55.20 3,030
Nov 22, 2023 56.88 56.88 56.24 56.83 54.63 4,848
Nov 21, 2023 56.50 57.72 55.41 55.54 53.39 9,898
Nov 20, 2023 56.94 57.80 56.47 57.21 54.99 9,292
Nov 17, 2023 57.33 58.31 57.33 57.78 55.54 12,221
Nov 16, 2023 57.68 57.68 56.83 56.83 54.63 6,363
Nov 15, 2023 54.46 59.27 54.46 56.98 54.77 9,999
Nov 14, 2023 54.36 54.46 53.08 54.46 52.34 13,534
Nov 13, 2023 53.47 53.47 52.37 52.53 50.50 7,070
Nov 10, 2023 53.07 54.46 53.02 53.73 51.65 10,807
Nov 9, 2023 54.12 55.17 52.55 53.91 51.82 39,693
Nov 8, 2023 54.20 54.27 52.48 53.12 51.06 14,544
Nov 7, 2023 53.96 54.46 53.91 53.91 51.82 5,656
Nov 6, 2023 54.19 54.19 52.48 53.44 51.36 8,989
Nov 3, 2023 52.48 55.20 52.48 53.88 51.79 27,270
Nov 2, 2023 49.50 52.46 49.09 52.12 50.10 26,462

Related Tickers