NASDAQ:CZFS | Historical Stock Price | CITIZENS FINANCIAL SERVICES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-01-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.07$15.34$29.18$55.50$105.55$200.741999-01-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$20.32$23.080——
2004-12-30$20.32$23.08586——
2004-12-29$20.24$23.000——
2004-12-28$20.24$23.001,171——
2004-12-27$20.19$22.94234——
2004-12-23$20.19$22.942,226——
2004-12-22$20.49$23.28820——
2004-12-21$20.44$23.230——
2004-12-20$20.44$23.2313,237——
2004-12-17$20.49$23.28351——
2004-12-16$20.49$23.280——
2004-12-15$20.49$23.280——
2004-12-14$20.49$23.281,640——
2004-12-13$20.49$23.28703——
2004-12-10$20.49$23.282,577——
2004-12-09$20.49$23.28703——
2004-12-08$19.80$22.503,280——
2004-12-07$20.27$23.037,966——
2004-12-06$20.27$23.03234——
2004-12-03$19.98$22.701,991——
2004-12-02$20.27$23.032,929——
2004-12-01$20.27$23.030——
2004-11-30$20.27$23.030——
2004-11-29$20.27$23.03234——
2004-11-26$19.63$22.310——
2004-11-24$19.63$22.310——
2004-11-23$19.63$22.31937——
2004-11-22$19.04$21.63234——
2004-11-19$19.63$22.318,786——
2004-11-18$18.91$21.483,163——
2004-11-17$18.87$21.434,686——
2004-11-16$18.78$21.340——
2004-11-15$18.78$21.342,929——
2004-11-12$18.61$21.140——
2004-11-11$18.61$21.140——
2004-11-10$18.61$21.14586——
2004-11-09$18.78$21.340——
2004-11-08$18.78$21.342,109——
2004-11-05$18.74$21.291,874——
2004-11-04$18.48$21.000——
2004-11-03$18.48$21.002,226——
2004-11-02$18.48$21.003,280——
2004-11-01$18.48$21.000——
2004-10-29$18.48$21.00469——
2004-10-28$18.48$21.000——
2004-10-27$18.48$21.008,200——
2004-10-26$18.78$21.344,334——
2004-10-25$18.91$21.48117——
2004-10-22$18.78$21.340——
2004-10-21$18.78$21.340——
2004-10-20$18.78$21.34469——
2004-10-19$18.87$21.431,640——
2004-10-18$18.61$21.140——
2004-10-15$18.61$21.14351——
2004-10-14$18.61$21.14234——
2004-10-13$18.87$21.432,577——
2004-10-12$18.40$20.71937——
2004-10-11$18.40$20.710——
2004-10-08$18.40$20.71586——
2004-10-07$18.40$20.71469——
2004-10-06$18.35$20.660——
2004-10-05$18.35$20.66469——
2004-10-04$18.91$21.280——
2004-10-01$18.91$21.280——
2004-09-30$18.91$21.28117——
2004-09-29$18.91$21.280——
2004-09-28$18.91$21.280——
2004-09-27$18.91$21.280——
2004-09-24$18.91$21.28351——
2004-09-23$18.78$21.140——
2004-09-22$18.78$21.141,640——
2004-09-21$18.35$20.660——
2004-09-20$18.35$20.664,452——
2004-09-17$18.78$21.14937——
2004-09-16$18.78$21.140——
2004-09-15$18.78$21.142,694——
2004-09-14$18.91$21.28586——
2004-09-13$18.78$21.140——
2004-09-10$18.78$21.14234——
2004-09-09$18.61$20.953,866——
2004-09-08$18.78$21.141,171——
2004-09-07$18.74$21.090——
2004-09-03$18.74$21.090——
2004-09-02$18.74$21.09117——
2004-09-01$18.52$20.850——
2004-08-31$18.52$20.850——
2004-08-30$18.52$20.85586——
2004-08-27$18.74$21.09351——
2004-08-26$18.35$20.660——
2004-08-25$18.35$20.66469——
2004-08-24$18.40$20.710——
2004-08-23$18.40$20.717,732——
2004-08-20$18.78$21.140——
2004-08-19$18.78$21.140——
2004-08-18$18.78$21.141,171——
2004-08-17$18.69$21.049,137——
2004-08-16$19.12$21.520——
2004-08-13$19.12$21.520——
2004-08-12$19.12$21.520——
2004-08-11$19.12$21.520——
2004-08-10$19.12$21.520——
2004-08-09$19.12$21.521,523——
2004-08-06$19.12$21.520——
2004-08-05$19.12$21.523,163——
2004-08-04$19.12$21.522,343——
2004-08-03$18.99$21.380——
2004-08-02$18.99$21.382,460——
2004-07-30$19.04$21.43937——
2004-07-29$18.99$21.380——
2004-07-28$18.99$21.38234——
2004-07-27$19.33$21.763,632——
2004-07-26$18.99$21.380——
2004-07-23$18.99$21.38469——
2004-07-22$19.21$21.621,640——
2004-07-21$18.99$21.38937——
2004-07-20$19.12$21.52937——
2004-07-19$18.78$21.140——
2004-07-16$18.78$21.14351——
2004-07-15$18.57$20.900——
2004-07-14$18.57$20.900——
2004-07-13$18.57$20.907,029——
2004-07-12$18.95$21.33234——
2004-07-09$19.21$21.620——
2004-07-08$19.21$21.62234——
2004-07-07$19.08$21.480——
2004-07-06$19.08$21.480——
2004-07-02$19.08$21.48234——
2004-07-01$18.87$21.241,523——
2004-06-30$19.55$22.003,983——
2004-06-29$19.21$21.620——
2004-06-28$19.21$21.622,811——
2004-06-25$19.21$21.620——
2004-06-24$19.21$21.620——
2004-06-23$19.21$21.620——
2004-06-22$19.21$21.620——
2004-06-21$19.21$21.622,109——
2004-06-18$19.42$21.861,054——
2004-06-17$19.21$21.62234——
2004-06-16$19.59$22.05117——
2004-06-15$19.59$22.050——
2004-06-14$19.59$22.052,694——
2004-06-10$19.21$21.620——
2004-06-09$19.21$21.620——
2004-06-08$19.21$21.62234——
2004-06-07$19.63$22.100——
2004-06-04$19.63$22.100——
2004-06-03$19.63$22.10703——
2004-06-02$19.63$22.100——
2004-06-01$19.63$22.10234——
2004-05-28$19.72$22.200——
2004-05-27$19.72$22.2016,986——
2004-05-26$19.51$21.964,803——
2004-05-25$19.55$22.001,171——
2004-05-24$19.55$22.002,577——
2004-05-21$19.63$22.10703——
2004-05-20$20.15$22.681,054——
2004-05-19$20.10$22.634,217——
2004-05-18$20.70$23.300——
2004-05-17$20.70$23.300——
2004-05-14$20.70$23.300——
2004-05-13$20.70$23.300——
2004-05-12$20.70$23.30351——
2004-05-11$20.49$23.061,171——
2004-05-10$20.49$23.061,640——
2004-05-07$20.91$23.540——
2004-05-06$20.91$23.540——
2004-05-05$20.91$23.540——
2004-05-04$20.91$23.541,171——
2004-05-03$21.34$24.022,811——
2004-04-30$20.91$23.54703——
2004-04-29$20.91$23.541,171——
2004-04-28$20.91$23.540——
2004-04-27$20.91$23.54234——
2004-04-26$21.34$24.022,343——
2004-04-23$21.34$24.021,406——
2004-04-22$20.91$23.54586——
2004-04-21$20.70$23.300——
2004-04-20$20.70$23.300——
2004-04-19$20.70$23.300——
2004-04-16$20.70$23.300——
2004-04-15$20.70$23.300——
2004-04-14$20.70$23.303,046——
2004-04-13$20.70$23.11586——
2004-04-12$21.34$23.830——
2004-04-08$21.34$23.834,100——
2004-04-07$21.17$23.640——
2004-04-06$21.17$23.640——
2004-04-05$21.17$23.640——
2004-04-02$21.17$23.640——
2004-04-01$21.17$23.642,577——
2004-03-31$21.38$23.880——
2004-03-30$21.38$23.880——
2004-03-29$21.38$23.887,614——
2004-03-26$21.77$24.310——
2004-03-25$21.77$24.312,577——
2004-03-24$21.77$24.310——
2004-03-23$21.77$24.310——
2004-03-22$21.77$24.310——
2004-03-19$21.77$24.311,523——
2004-03-18$21.77$24.310——
2004-03-17$21.77$24.310——
2004-03-16$21.77$24.3153,770——
2004-03-15$21.68$24.210——
2004-03-12$21.68$24.210——
2004-03-11$21.68$24.210——
2004-03-10$21.68$24.21234——
2004-03-09$21.34$23.830——
2004-03-08$21.34$23.830——
2004-03-05$21.34$23.830——
2004-03-04$21.34$23.830——
2004-03-03$21.34$23.830——
2004-03-02$21.34$23.830——
2004-03-01$21.34$23.83351——
2004-02-27$21.85$24.401,406——
2004-02-26$21.34$23.831,874——
2004-02-25$21.34$23.830——
2004-02-24$21.34$23.830——
2004-02-23$21.34$23.830——
2004-02-20$21.34$23.830——
2004-02-19$21.34$23.830——
2004-02-18$21.34$23.830——
2004-02-17$21.34$23.83234——
2004-02-13$21.34$23.83820——
2004-02-12$21.34$23.830——
2004-02-11$21.34$23.830——
2004-02-10$21.34$23.830——
2004-02-09$21.34$23.830——
2004-02-06$21.34$23.830——
2004-02-05$21.34$23.833,280——
2004-02-04$21.34$23.833,983——
2004-02-03$21.51$24.021,640——
2004-02-02$21.34$23.830——
2004-01-30$21.34$23.831,523——
2004-01-29$21.51$24.022,929——
2004-01-28$21.51$24.020——
2004-01-27$21.51$24.02117——
2004-01-26$21.17$23.641,171——
2004-01-23$20.83$23.263,632——
2004-01-22$21.34$23.83703——
2004-01-21$21.34$23.833,749——
2004-01-20$20.91$23.350——
2004-01-16$20.91$23.351,054——
2004-01-15$20.91$23.35820——
2004-01-14$20.62$23.02234——
2004-01-13$20.62$22.841,640——
2004-01-12$20.49$22.700——
2004-01-09$20.49$22.70351——
2004-01-08$20.49$22.704,569——
2004-01-07$20.27$22.462,694——
2004-01-06$20.10$22.270——
2004-01-05$20.10$22.27234——
2004-01-02$20.36$22.551,289——