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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$38.96$59.781,214——
2012-12-28$37.83$58.041,986——
2012-12-27$38.29$58.741,545——
2012-12-26$38.51$59.093,200——
2012-12-24$39.87$61.17662——
2012-12-21$40.32$61.87221——
2012-12-20$40.32$61.870——
2012-12-19$40.32$61.87221——
2012-12-18$40.32$61.340——
2012-12-17$40.32$61.34883——
2012-12-14$40.32$61.340——
2012-12-13$40.32$61.340——
2012-12-12$40.32$61.34883——
2012-12-11$40.78$62.03331——
2012-12-10$40.78$62.03331——
2012-12-07$40.32$61.34331——
2012-12-06$41.00$62.37221——
2012-12-05$40.23$61.200——
2012-12-04$40.23$61.200——
2012-12-03$40.23$61.20883——
2012-11-30$39.87$60.650——
2012-11-29$39.87$60.650——
2012-11-28$39.87$60.65441——
2012-11-27$40.10$60.99552——
2012-11-26$40.78$62.031,214——
2012-11-23$40.10$60.99110——
2012-11-21$40.10$60.990——
2012-11-20$40.10$60.99110——
2012-11-19$39.64$60.306,070——
2012-11-16$39.64$60.302,759——
2012-11-15$39.80$60.5437,300——
2012-11-14$39.87$60.651,876——
2012-11-13$39.64$60.3011,918——
2012-11-12$40.32$61.34662——
2012-11-09$40.78$62.03552——
2012-11-08$40.46$61.54552——
2012-11-07$41.68$63.400——
2012-11-06$41.68$63.400——
2012-11-05$41.68$63.40331——
2012-11-02$41.69$63.42441——
2012-11-01$41.68$63.40110——
2012-10-31$41.68$63.400——
2012-10-26$41.68$63.40772——
2012-10-25$40.46$61.54221——
2012-10-24$41.00$62.371,104——
2012-10-23$41.23$62.720——
2012-10-22$41.23$62.72552——
2012-10-19$41.00$62.37221——
2012-10-18$41.00$62.37883——
2012-10-17$40.78$62.030——
2012-10-16$40.78$61.610——
2012-10-15$40.78$61.610——
2012-10-12$40.78$61.610——
2012-10-11$40.78$61.61552——
2012-10-10$40.32$60.920——
2012-10-09$40.32$60.920——
2012-10-08$40.32$60.920——
2012-10-05$40.32$60.920——
2012-10-04$40.32$60.920——
2012-10-03$40.32$60.920——
2012-10-02$40.32$60.92441——
2012-10-01$40.78$61.611,435——
2012-09-28$40.78$61.610——
2012-09-27$40.78$61.61552——
2012-09-26$40.77$61.590——
2012-09-25$40.77$61.590——
2012-09-24$40.77$61.59110——
2012-09-21$40.05$60.510——
2012-09-20$40.05$60.51221——
2012-09-19$40.10$60.58221——
2012-09-18$40.10$60.580——
2012-09-17$40.10$60.581,435——
2012-09-14$41.23$62.29110——
2012-09-13$41.23$62.290——
2012-09-12$41.23$62.29883——
2012-09-11$41.68$62.98441——
2012-09-10$40.78$61.611,545——
2012-09-07$40.78$61.610——
2012-09-06$40.78$61.610——
2012-09-05$40.78$61.610——
2012-09-04$40.78$61.610——
2012-08-31$40.78$61.61110——
2012-08-30$40.78$61.61110——
2012-08-29$40.78$61.610——
2012-08-28$40.78$61.610——
2012-08-27$40.78$61.610——
2012-08-24$40.78$61.610——
2012-08-23$40.78$61.61331——
2012-08-22$40.78$61.61110——
2012-08-21$39.87$60.241,435——
2012-08-20$40.78$61.610——
2012-08-17$40.78$61.61662——
2012-08-16$40.78$61.61441——
2012-08-15$39.36$59.472,428——
2012-08-14$40.78$61.61552——
2012-08-13$39.20$59.22441——
2012-08-10$40.78$61.610——
2012-08-09$40.78$61.612,207——
2012-08-08$39.83$60.170——
2012-08-07$39.83$60.17110——
2012-08-06$39.87$60.240——
2012-08-03$39.87$60.240——
2012-08-02$39.87$60.2413,684——
2012-08-01$39.20$59.22221——
2012-07-31$39.19$59.211,545——
2012-07-30$39.11$59.091,214——
2012-07-27$39.11$59.097,725——
2012-07-26$39.24$59.2810,815——
2012-07-25$38.96$58.87552——
2012-07-24$40.77$61.59441——
2012-07-23$39.87$60.24221——
2012-07-20$39.87$60.24772——
2012-07-19$40.55$61.26221——
2012-07-18$39.42$59.551,545——
2012-07-17$38.13$57.20334——
2012-07-16$37.68$56.53446——
2012-07-13$36.11$54.173,009——
2012-07-12$35.62$53.431,672——
2012-07-11$35.66$53.50557——
2012-07-10$35.89$53.8412,929——
2012-07-09$36.78$55.180——
2012-07-06$36.78$55.18223——
2012-07-05$36.13$54.203,678——
2012-07-03$35.89$53.84223——
2012-07-02$35.66$53.50557——
2012-06-29$35.66$53.50223——
2012-06-28$35.66$53.50892——
2012-06-27$35.04$52.56223——
2012-06-26$34.99$52.49334——
2012-06-25$34.99$52.494,124——
2012-06-22$36.11$54.17334——
2012-06-21$35.53$53.300——
2012-06-20$35.53$53.300——
2012-06-19$35.53$53.301,003——
2012-06-18$35.89$53.84334——
2012-06-15$35.89$53.840——
2012-06-14$35.89$53.84780——
2012-06-13$35.88$53.82334——
2012-06-12$35.44$53.16334——
2012-06-11$35.88$53.82223——
2012-06-08$34.99$52.490——
2012-06-07$34.99$52.49780——
2012-06-06$34.77$52.150——
2012-06-05$34.77$52.15892——
2012-06-04$34.77$52.15557——
2012-06-01$35.89$53.840——
2012-05-31$35.89$53.84780——
2012-05-30$35.93$53.901,003——
2012-05-29$37.23$55.852,118——
2012-05-25$37.23$55.85446——
2012-05-24$34.54$51.820——
2012-05-23$34.54$51.82557——
2012-05-22$34.54$51.820——
2012-05-21$34.54$51.820——
2012-05-18$34.54$51.82334——
2012-05-17$34.54$51.821,449——
2012-05-16$34.32$51.481,560——
2012-05-15$33.47$50.206,019——
2012-05-14$35.21$52.83223——
2012-05-11$34.09$51.140——
2012-05-10$34.09$51.14223——
2012-05-09$34.09$51.14111——
2012-05-08$34.99$52.491,003——
2012-05-07$33.29$49.930——
2012-05-04$33.29$49.930——
2012-05-03$33.29$49.930——
2012-05-02$33.29$49.930——
2012-05-01$33.29$49.931,226——
2012-04-30$34.09$51.141,115——
2012-04-27$32.79$49.197,356——
2012-04-26$32.79$49.19108,339——
2012-04-25$32.79$49.19669——
2012-04-24$32.97$49.460——
2012-04-23$32.97$49.460——
2012-04-20$32.97$49.460——
2012-04-19$32.97$49.460——
2012-04-18$32.97$49.46892——
2012-04-17$32.84$48.863,009——
2012-04-16$32.70$48.664,570——
2012-04-13$32.84$48.860——
2012-04-12$32.84$48.86334——
2012-04-11$32.84$48.860——
2012-04-10$32.84$48.86780——
2012-04-09$32.75$48.720——
2012-04-05$32.75$48.724,570——
2012-04-04$32.75$48.72111——
2012-04-03$32.30$48.060——
2012-04-02$32.30$48.06223——
2012-03-30$32.75$48.720——
2012-03-29$32.75$48.723,121——
2012-03-28$32.75$48.72780——
2012-03-27$32.30$48.060——
2012-03-26$32.30$48.06223——
2012-03-23$32.75$48.723,344——
2012-03-22$32.75$48.7214,490——
2012-03-21$32.75$48.72669——
2012-03-20$32.75$48.72111——
2012-03-19$32.75$48.720——
2012-03-16$32.75$48.720——
2012-03-15$32.75$48.721,115——
2012-03-14$32.39$48.190——
2012-03-13$32.39$48.19334——
2012-03-12$32.40$48.20446——
2012-03-09$32.66$48.590——
2012-03-08$32.66$48.59334——
2012-03-07$32.30$48.060——
2012-03-06$32.30$48.063,344——
2012-03-05$32.30$48.06669——
2012-03-02$32.75$48.72446——
2012-03-01$32.75$48.72892——
2012-02-29$32.75$48.72446——
2012-02-28$32.75$48.721,783——
2012-02-27$32.75$48.720——
2012-02-24$32.75$48.72223——
2012-02-23$32.75$48.72780——
2012-02-22$32.52$48.391,338——
2012-02-21$32.52$48.39223——
2012-02-17$32.30$48.060——
2012-02-16$32.30$48.06892——
2012-02-15$32.29$48.040——
2012-02-14$32.29$48.04111——
2012-02-13$32.75$48.72223——
2012-02-10$32.75$48.720——
2012-02-09$32.75$48.722,452——
2012-02-08$32.07$47.720——
2012-02-07$32.07$47.72557——
2012-02-06$32.75$48.721,115——
2012-02-03$32.97$49.061,672——
2012-02-02$32.52$48.391,449——
2012-02-01$32.52$48.391,003——
2012-01-31$32.52$48.39892——
2012-01-30$32.30$48.06334——
2012-01-27$32.52$48.392,341——
2012-01-26$32.30$48.06892——
2012-01-25$31.85$47.390——
2012-01-24$31.85$47.392,229——
2012-01-23$31.40$46.721,338——
2012-01-20$31.40$46.721,895——
2012-01-19$30.32$45.120——
2012-01-18$30.32$45.120——
2012-01-17$30.32$44.72669——
2012-01-13$31.13$45.921,895——
2012-01-12$31.18$45.981,003——
2012-01-11$30.95$45.65223——
2012-01-10$30.95$45.65892——
2012-01-09$30.38$44.80223——
2012-01-06$30.28$44.660——
2012-01-05$30.28$44.66669——
2012-01-04$30.95$45.651,115——
2012-01-03$30.95$45.65557——