Citizens Financial Servic... (CZFS)
54.62
1.13 (2.10%)
At close: Apr 15, 2025, 3:59 PM
56.75
3.90%
After-hours: Apr 15, 2025, 05:55 PM EDT
Citizens Financial Services Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 54.71 | n/a | 55.28 | n/a | 54.26 | n/a | 55.28 | n/a | 3.33% | 9,156 |
| Apr 14, 2025 | 53.57 | 53.57 | 54.77 | 54.77 | 50.46 | 50.46 | 53.50 | 53.50 | -2.01% | 20,514 |
| Apr 11, 2025 | 55.31 | 55.31 | 55.37 | 55.37 | 53.81 | 53.81 | 54.60 | 54.60 | -1.27% | 5,938 |
| Apr 10, 2025 | 54.58 | 54.58 | 57.25 | 57.25 | 52.87 | 52.87 | 55.30 | 55.30 | -3.68% | 21,640 |
| Apr 9, 2025 | 53.36 | 53.36 | 60.50 | 60.50 | 52.75 | 52.75 | 57.41 | 57.41 | 6.53% | 17,905 |
| Apr 8, 2025 | 56.22 | 56.22 | 57.00 | 57.00 | 52.05 | 52.05 | 53.89 | 53.89 | -5.41% | 11,400 |
| Apr 7, 2025 | 57.59 | 57.59 | 57.70 | 57.70 | 53.35 | 53.35 | 56.97 | 56.97 | 1.57% | 10,700 |
| Apr 4, 2025 | 53.04 | 53.04 | 56.09 | 56.09 | 50.89 | 50.89 | 56.09 | 56.09 | 1.96% | 10,210 |
| Apr 3, 2025 | 54.59 | 54.59 | 56.00 | 56.00 | 53.29 | 53.29 | 55.01 | 55.01 | -6.72% | 22,100 |
| Apr 2, 2025 | 56.53 | 56.53 | 58.97 | 58.97 | 56.53 | 56.53 | 58.97 | 58.97 | 2.27% | 17,038 |
| Apr 1, 2025 | 57.58 | 57.58 | 58.12 | 58.12 | 56.85 | 56.85 | 57.66 | 57.66 | -0.67% | 12,612 |
| Mar 31, 2025 | 57.10 | 57.10 | 59.83 | 59.83 | 57.10 | 57.10 | 58.05 | 58.05 | 1.08% | 19,600 |
| Mar 28, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 57.43 | 57.43 | 57.43 | 57.43 | -2.99% | 7,315 |
| Mar 27, 2025 | 60.00 | 60.00 | 61.00 | 61.00 | 58.60 | 58.60 | 59.20 | 59.20 | -2.29% | 9,744 |
| Mar 26, 2025 | 57.73 | 57.73 | 60.75 | 60.75 | 57.73 | 57.73 | 60.59 | 60.59 | 4.38% | 6,325 |
| Mar 25, 2025 | 57.97 | 57.97 | 59.16 | 59.16 | 57.97 | 57.97 | 58.05 | 58.05 | -0.07% | 6,741 |
| Mar 24, 2025 | 58.02 | 58.02 | 59.51 | 59.51 | 57.58 | 57.58 | 58.09 | 58.09 | 0.85% | 10,300 |
| Mar 21, 2025 | 58.99 | 58.99 | 58.99 | 58.99 | 56.93 | 56.93 | 57.60 | 57.60 | -4.02% | 22,036 |
| Mar 20, 2025 | 59.51 | 59.51 | 60.77 | 60.77 | 57.52 | 57.52 | 60.01 | 60.01 | 1.35% | 13,710 |
| Mar 19, 2025 | 59.26 | 59.26 | 61.96 | 61.96 | 57.83 | 57.83 | 59.21 | 59.21 | -0.20% | 11,800 |
| Mar 18, 2025 | 57.29 | 57.29 | 59.33 | 59.33 | 55.75 | 55.75 | 59.33 | 59.33 | 2.75% | 16,200 |
| Mar 17, 2025 | 56.44 | 56.44 | 58.00 | 58.00 | 56.33 | 56.33 | 57.74 | 57.74 | 1.53% | 12,523 |
| Mar 14, 2025 | 56.20 | 56.20 | 57.74 | 57.74 | 56.20 | 56.20 | 56.87 | 56.87 | 1.17% | 4,900 |
| Mar 13, 2025 | 57.01 | 56.51 | 57.21 | 56.71 | 55.97 | 55.48 | 56.21 | 55.72 | 0.64% | 6,030 |
| Mar 12, 2025 | 57.30 | 56.80 | 57.30 | 56.80 | 55.25 | 54.77 | 55.85 | 55.36 | -0.80% | 10,400 |
| Mar 11, 2025 | 55.88 | 55.38 | 57.20 | 56.69 | 55.88 | 55.38 | 56.30 | 55.80 | 0.93% | 14,347 |
| Mar 10, 2025 | 57.70 | 57.19 | 57.70 | 57.19 | 55.00 | 54.52 | 55.78 | 55.29 | -5.57% | 7,424 |
| Mar 7, 2025 | 58.00 | 57.49 | 59.07 | 58.55 | 57.17 | 56.67 | 59.07 | 58.55 | 0.89% | 12,136 |
| Mar 6, 2025 | 58.00 | 57.48 | 58.55 | 58.03 | 56.99 | 56.48 | 58.55 | 58.03 | 1.07% | 12,337 |
| Mar 5, 2025 | 58.00 | 57.49 | 59.21 | 58.69 | 57.56 | 57.05 | 57.93 | 57.42 | -0.02% | 11,837 |
| Mar 4, 2025 | 56.44 | 55.94 | 58.50 | 57.99 | 56.20 | 55.71 | 57.94 | 57.43 | -0.17% | 10,600 |
| Mar 3, 2025 | 58.94 | 58.42 | 58.94 | 58.42 | 58.04 | 57.53 | 58.04 | 57.53 | -4.02% | 11,000 |
| Feb 28, 2025 | 59.74 | 59.22 | 61.25 | 60.71 | 59.74 | 59.22 | 60.47 | 59.94 | 0.62% | 13,900 |
| Feb 27, 2025 | 62.22 | 61.67 | 62.51 | 61.96 | 60.10 | 59.57 | 60.10 | 59.57 | -2.91% | 7,547 |
| Feb 26, 2025 | 59.20 | 58.67 | 61.90 | 61.35 | 59.20 | 58.67 | 61.90 | 61.35 | 0.81% | 5,300 |
| Feb 25, 2025 | 60.87 | 60.33 | 62.69 | 62.14 | 60.87 | 60.33 | 61.40 | 60.86 | 2.49% | 13,313 |
| Feb 24, 2025 | 59.03 | 58.51 | 60.78 | 60.24 | 59.03 | 58.51 | 59.91 | 59.38 | 1.51% | 4,518 |
| Feb 21, 2025 | 61.21 | 60.67 | 61.26 | 60.72 | 59.02 | 58.50 | 59.02 | 58.50 | -1.34% | 11,509 |
| Feb 20, 2025 | 62.00 | 61.45 | 62.00 | 61.45 | 59.82 | 59.29 | 59.82 | 59.29 | -5.11% | 7,900 |
| Feb 19, 2025 | 61.51 | 60.96 | 63.04 | 62.48 | 61.00 | 60.46 | 63.04 | 62.48 | 0.70% | 13,822 |
| Feb 18, 2025 | 64.90 | 64.33 | 65.05 | 64.48 | 62.12 | 61.57 | 62.60 | 62.05 | -3.54% | 13,238 |
| Feb 14, 2025 | 61.31 | 60.77 | 64.91 | 64.34 | 61.31 | 60.77 | 64.90 | 64.33 | 2.85% | 14,500 |
| Feb 13, 2025 | 60.60 | 60.06 | 63.10 | 62.54 | 60.52 | 59.98 | 63.10 | 62.54 | 3.34% | 6,700 |
| Feb 12, 2025 | 63.40 | 62.84 | 63.40 | 62.84 | 61.06 | 60.52 | 61.06 | 60.52 | -4.59% | 8,500 |
| Feb 11, 2025 | 62.72 | 62.17 | 64.00 | 63.44 | 62.72 | 62.17 | 64.00 | 63.44 | 2.50% | 11,200 |
| Feb 10, 2025 | 62.36 | 61.81 | 62.90 | 62.35 | 61.54 | 61.00 | 62.44 | 61.89 | 0.16% | 13,900 |
| Feb 7, 2025 | 63.06 | 62.50 | 63.06 | 62.50 | 61.10 | 60.56 | 62.34 | 61.79 | -2.76% | 15,400 |
| Feb 6, 2025 | 64.02 | 63.46 | 64.68 | 64.12 | 63.34 | 62.79 | 64.11 | 63.55 | -1.46% | 7,800 |
| Feb 5, 2025 | 62.96 | 62.41 | 65.06 | 64.49 | 62.96 | 62.41 | 65.06 | 64.49 | 3.27% | 6,644 |
| Feb 4, 2025 | 61.00 | 60.47 | 63.00 | 62.45 | 61.00 | 60.47 | 63.00 | 62.45 | 4.18% | 6,400 |