Citizens Financial Services, Inc. CZFS
NASDAQ · United States · Finance
$80.90+1.76 (+2.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $80.90 | +2.22% | $79.87 | $80.97 | $79.06 | 45.50K |
| 2026-10-01 | $79.14 | +0.67% | $78.61 | $79.19 | $77.10 | 34.20K |
| 2026-09-30 | $78.61 | -1.81% | $79.94 | $80.11 | $78.20 | 33.40K |
| 2026-09-29 | $80.06 | -0.47% | $80.95 | $81.47 | $78.95 | 55.10K |
| 2026-09-28 | $80.44 | +0.74% | $80.33 | $81.92 | $79.40 | 51.80K |
| 2026-09-25 | $79.85 | +0.66% | $79.33 | $80.32 | $78.30 | 34.10K |
| 2026-09-24 | $79.33 | +1.34% | $78.52 | $79.99 | $78.52 | 16.40K |
| 2026-09-23 | $78.28 | -2.79% | $80.31 | $80.39 | $77.88 | 39.50K |
| 2026-09-22 | $80.53 | +0.65% | $80.69 | $81.81 | $80.08 | 28.90K |
| 2026-09-21 | $80.01 | -1.65% | $80.35 | $81.50 | $80.01 | 21.70K |
| 2026-09-18 | $81.35 | -0.36% | $80.66 | $81.95 | $80.01 | 65.90K |
| 2026-09-17 | $81.64 | +0.38% | $81.54 | $82.14 | $80.21 | 28.20K |
| 2026-09-16 | $81.33 | -2.12% | $82.25 | $83.25 | $80.37 | 60.20K |
| 2026-09-15 | $83.09 | +0.75% | $82.01 | $83.37 | $81.37 | 33.10K |
| 2026-09-14 | $82.47 | +0.32% | $82.25 | $83.85 | $81.67 | 85.40K |
| 2026-09-11 | $82.21 | -1.09% | $83.35 | $84.14 | $81.30 | 33.70K |
| 2026-09-10 | $83.12 | +0.69% | $82.82 | $83.20 | $81.00 | 34.60K |
| 2026-09-09 | $82.55 | +0.35% | $81.80 | $82.81 | $81.58 | 35.50K |
| 2026-09-08 | $82.26 | -0.80% | $83.08 | $83.79 | $82.26 | 22.20K |
| 2026-09-04 | $82.92 | -0.80% | $82.73 | $84.05 | $81.99 | 10.20K |
| 2026-09-03 | $83.59 | +1.20% | $83.54 | $84.65 | $83.00 | 21.90K |
| 2026-09-02 | $82.60 | +3.38% | $80.68 | $83.04 | $80.10 | 35.40K |
| 2026-09-01 | $79.90 | -0.55% | $80.50 | $80.80 | $79.30 | 23.70K |
| 2026-08-31 | $80.34 | -0.79% | $80.98 | $80.98 | $80.06 | 13.90K |
| 2026-08-28 | $80.98 | -0.21% | $81.44 | $82.09 | $80.42 | 25.70K |
| 2026-08-27 | $81.15 | +0.58% | $80.47 | $81.93 | $79.81 | 27.00K |
| 2026-08-26 | $80.68 | -0.05% | $81.00 | $82.05 | $80.38 | 59.20K |
| 2026-08-25 | $80.72 | -0.26% | $81.04 | $81.87 | $79.25 | 37.20K |
| 2026-08-24 | $80.93 | -0.94% | $81.70 | $82.50 | $79.48 | 79.30K |
| 2026-08-21 | $81.70 | +1.58% | $80.54 | $83.63 | $79.28 | 82.30K |
| 2026-08-20 | $80.43 | +0.04% | $79.80 | $81.27 | $78.38 | 14.30K |
| 2026-08-19 | $80.40 | -3.91% | $83.94 | $84.35 | $80.40 | 22.50K |
| 2026-08-18 | $83.67 | +2.17% | $82.47 | $83.93 | $81.24 | 37.00K |
| 2026-08-17 | $81.89 | -0.79% | $82.60 | $83.71 | $81.80 | 20.20K |
| 2026-08-14 | $82.54 | +1.02% | $82.00 | $83.79 | $81.80 | 14.90K |
| 2026-08-13 | $81.71 | -1.49% | $83.85 | $83.85 | $81.68 | 17.40K |
| 2026-08-12 | $82.95 | +0.80% | $82.00 | $83.60 | $81.63 | 48.50K |
| 2026-08-11 | $82.29 | +1.48% | $81.09 | $82.43 | $80.20 | 16.10K |
| 2026-08-10 | $81.09 | +0.86% | $80.04 | $81.28 | $79.80 | 25.70K |
| 2026-08-07 | $80.40 | -2.27% | $81.28 | $82.16 | $80.00 | 79.20K |
| 2026-08-06 | $82.27 | +0.29% | $83.00 | $83.00 | $80.28 | 41.10K |
| 2026-08-05 | $82.03 | -0.73% | $82.55 | $82.99 | $79.33 | 157.90K |
| 2026-08-04 | $82.63 | +7.97% | $76.83 | $83.37 | $76.83 | 51.40K |
| 2026-08-03 | $76.53 | -1.28% | $78.30 | $78.30 | $74.52 | 18.40K |
| 2026-07-31 | $77.52 | +1.49% | $75.92 | $77.52 | $73.90 | 28.80K |
| 2026-07-30 | $76.38 | -1.14% | $75.08 | $79.50 | $74.62 | 32.50K |
| 2026-07-29 | $77.26 | +0.49% | $76.84 | $78.20 | $76.66 | 21.00K |
| 2026-07-28 | $76.88 | +1.20% | $76.00 | $78.68 | $76.00 | 34.80K |
| 2026-07-27 | $75.97 | +1.46% | $74.96 | $76.00 | $73.23 | 33.10K |
| 2026-07-24 | $74.88 | +4.73% | $70.36 | $75.00 | $70.36 | 16.00K |
| 2026-07-23 | $71.50 | -1.62% | $71.52 | $72.59 | $69.87 | 13.30K |
| 2026-07-22 | $72.68 | -2.17% | $74.00 | $74.00 | $69.53 | 23.70K |
| 2026-07-21 | $74.29 | +3.79% | $72.87 | $74.33 | $71.55 | 27.60K |
| 2026-07-20 | $71.58 | -2.77% | $72.83 | $74.69 | $70.80 | 11.20K |
| 2026-07-17 | $73.62 | -1.62% | $74.45 | $75.00 | $71.22 | 11.60K |
| 2026-07-16 | $74.83 | +2.21% | $72.50 | $75.00 | $72.50 | 15.20K |
| 2026-07-15 | $73.21 | +2.65% | $67.97 | $74.21 | $67.97 | 12.50K |
| 2026-07-14 | $71.32 | +0.03% | $72.00 | $72.45 | $70.70 | 7.90K |
| 2026-07-13 | $71.30 | +1.31% | $70.80 | $73.50 | $70.80 | 9.50K |
| 2026-07-10 | $70.38 | -1.50% | $67.63 | $72.27 | $67.63 | 29.10K |
| 2026-07-09 | $71.45 | +1.90% | $71.74 | $71.74 | $70.70 | 7.30K |
| 2026-07-08 | $70.12 | -3.71% | $72.35 | $72.44 | $70.12 | 9.50K |
| 2026-07-07 | $72.82 | +0.46% | $72.49 | $74.16 | $71.39 | 16.60K |
| 2026-07-06 | $72.49 | +0.39% | $72.17 | $73.66 | $71.39 | 10.70K |
| 2026-07-02 | $72.21 | -2.59% | $74.28 | $74.35 | $72.21 | 7.40K |
| 2026-07-01 | $74.13 | +2.33% | $72.80 | $74.70 | $72.44 | 10.20K |
| 2026-06-30 | $72.44 | +1.29% | $72.25 | $72.44 | $71.55 | 11.00K |
| 2026-06-29 | $71.52 | -3.12% | $73.04 | $73.82 | $71.21 | 17.60K |
| 2026-06-26 | $73.82 | +3.99% | $71.34 | $74.47 | $69.84 | 83.40K |
| 2026-06-25 | $70.99 | -0.01% | $71.61 | $71.61 | $69.83 | 10.60K |
| 2026-06-24 | $71.00 | +2.14% | $69.55 | $71.87 | $69.55 | 16.50K |
| 2026-06-23 | $69.51 | +3.07% | $68.12 | $69.85 | $67.88 | 10.40K |
| 2026-06-22 | $67.44 | -0.77% | $67.93 | $67.93 | $66.60 | 6.50K |
| 2026-06-18 | $67.96 | +2.27% | $67.55 | $68.17 | $66.00 | 14.50K |
| 2026-06-17 | $66.45 | +1.02% | $69.00 | $69.00 | $66.45 | 8.50K |
| 2026-06-16 | $65.78 | -1.11% | $67.54 | $67.54 | $65.78 | 7.50K |
| 2026-06-15 | $66.52 | -4.49% | $67.98 | $68.55 | $66.52 | 4.80K |
| 2026-06-12 | $69.65 | +2.85% | $67.58 | $69.65 | $64.87 | 9.10K |
| 2026-06-11 | $67.72 | -0.27% | $67.90 | $71.85 | $67.72 | 7.00K |
| 2026-06-10 | $67.90 | +0.58% | $67.51 | $69.83 | $67.51 | 10.10K |
| 2026-06-09 | $67.51 | +3.16% | $66.89 | $68.84 | $66.89 | 8.00K |
| 2026-06-08 | $65.44 | +0.11% | $66.34 | $66.36 | $65.44 | 3.70K |
| 2026-06-05 | $65.37 | +1.84% | $64.13 | $65.37 | $64.13 | 4.40K |
| 2026-06-04 | $64.19 | +2.46% | $64.55 | $65.00 | $64.19 | 4.80K |
| 2026-06-03 | $62.65 | -2.72% | $63.03 | $64.00 | $62.60 | 9.40K |
| 2026-06-02 | $64.40 | -0.97% | $63.83 | $65.09 | $63.50 | 13.30K |
| 2026-06-01 | $65.03 | 0.00% | $65.05 | $65.05 | $62.71 | 4.50K |
| 2026-05-29 | $65.03 | -1.62% | $66.73 | $66.73 | $65.03 | 6.00K |
| 2026-05-28 | $66.10 | +0.46% | $66.00 | $66.57 | $66.00 | 4.00K |
| 2026-05-27 | $65.80 | +1.45% | $65.46 | $65.85 | $65.46 | 4.00K |