Citizens Financial Services Inc. Common Stock (CZFS) Historical Stock Data
56.05 ↓1.28 (-2.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CZFS is up 0.89% a day on average. There have been 17 days where Citizens Financial Services Inc. Common Stock closed green and 13 days where CZFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 56.25 | 56.05 | ↓$0.20 (-0.36%) | 56.05 | 56.77 | 2.98K |
| 2025-05-08 | 57.79 | 57.33 | ↓$0.46 (-0.80%) | 57.33 | 57.79 | 3.80K |
| 2025-05-07 | 58.60 | 57.73 | ↓$0.87 (-1.48%) | 57.39 | 58.60 | 5.55K |
| 2025-05-06 | 55.20 | 57.75 | ↑$2.55 (4.62%) | 55.20 | 57.75 | 6.15K |
| 2025-05-05 | 56.12 | 57.00 | ↑$0.88 (1.57%) | 56.11 | 58.51 | 10.10K |
| 2025-05-02 | 55.39 | 56.50 | ↑$1.11 (2.00%) | 55.39 | 56.50 | 5.81K |
| 2025-05-01 | 53.10 | 54.13 | ↑$1.03 (1.94%) | 53.10 | 54.37 | 6.08K |
| 2025-04-30 | 53.00 | 54.43 | ↑$1.43 (2.70%) | 53.00 | 54.94 | 25.78K |
| 2025-04-29 | 54.19 | 54.98 | ↑$0.79 (1.46%) | 54.02 | 55.47 | 8.93K |
| 2025-04-28 | 54.75 | 54.73 | ↓$0.02 (-0.04%) | 53.74 | 54.75 | 3.56K |
| 2025-04-25 | 55.92 | 55.70 | ↓$0.22 (-0.39%) | 55.70 | 56.85 | 5.28K |
| 2025-04-24 | 57.00 | 56.84 | ↓$0.16 (-0.28%) | 56.17 | 57.70 | 9.56K |
| 2025-04-23 | 58.25 | 57.01 | ↓$1.24 (-2.13%) | 56.94 | 59.20 | 12.73K |
| 2025-04-22 | 55.96 | 57.57 | ↑$1.61 (2.88%) | 55.96 | 57.57 | 5.88K |
| 2025-04-21 | 53.49 | 55.02 | ↑$1.53 (2.86%) | 52.82 | 55.23 | 4.51K |
| 2025-04-17 | 57.22 | 55.91 | ↓$1.31 (-2.29%) | 55.50 | 57.22 | 7.76K |
| 2025-04-16 | 55.48 | 57.12 | ↑$1.64 (2.96%) | 54.93 | 57.15 | 9.40K |
| 2025-04-15 | 54.71 | 55.28 | ↑$0.57 (1.04%) | 54.07 | 55.28 | 9.59K |
| 2025-04-14 | 53.57 | 53.50 | ↓$0.07 (-0.13%) | 50.46 | 54.77 | 20.51K |
| 2025-04-11 | 55.31 | 54.60 | ↓$0.71 (-1.28%) | 53.81 | 55.37 | 5.94K |
| 2025-04-10 | 54.58 | 55.30 | ↑$0.72 (1.32%) | 52.87 | 57.25 | 21.64K |
| 2025-04-09 | 53.36 | 57.41 | ↑$4.05 (7.59%) | 52.75 | 60.50 | 17.91K |
| 2025-04-08 | 56.22 | 53.89 | ↓$2.33 (-4.14%) | 52.05 | 57.00 | 11.39K |
| 2025-04-07 | 57.59 | 56.97 | ↓$0.62 (-1.08%) | 53.35 | 57.70 | 10.65K |
| 2025-04-04 | 53.04 | 56.09 | ↑$3.05 (5.75%) | 50.89 | 56.09 | 10.21K |
| 2025-04-03 | 54.59 | 55.01 | ↑$0.42 (0.77%) | 53.29 | 56.00 | 22.08K |
| 2025-04-02 | 56.53 | 58.97 | ↑$2.44 (4.32%) | 56.53 | 58.97 | 17.04K |
| 2025-04-01 | 57.58 | 57.66 | ↑$0.08 (0.14%) | 56.85 | 58.12 | 12.61K |
| 2025-03-31 | 57.10 | 58.05 | ↑$0.95 (1.66%) | 57.10 | 59.83 | 19.58K |
| 2025-03-28 | 60.18 | 57.43 | ↓$2.75 (-4.57%) | 57.43 | 60.18 | 7.32K |
Create an account or log in to view more rows.
$CZFS just hold no panic
$CZFS Be patient !!
$CZFS I already know
tomorrow the bulls going to say "next week" just like every week.
$CZFS Reinvest your dividends
$CZFS rip and dip today bulls
$CZFS ugh oh
we heatin back up
$CZFS take us to the moon
lets goooooo
$CZFS must buyyy
$CZFS volume is almost nonexistent
$CZFS breaking out of this wedge sooner than later