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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$51.38$80.830——
2013-12-30$51.38$80.830——
2013-12-27$51.38$80.83210——
2013-12-26$49.00$77.09526——
2013-12-24$48.05$75.590——
2013-12-23$48.05$75.590——
2013-12-20$48.05$75.59210——
2013-12-19$48.05$75.590——
2013-12-18$48.05$75.590——
2013-12-17$48.05$75.590——
2013-12-16$48.05$75.02210——
2013-12-13$47.57$74.280——
2013-12-12$47.57$74.280——
2013-12-11$47.57$74.280——
2013-12-10$47.57$74.280——
2013-12-09$47.57$74.285,781——
2013-12-06$47.57$74.28210——
2013-12-05$46.62$72.790——
2013-12-04$46.62$72.790——
2013-12-03$46.62$72.79105——
2013-12-02$46.15$72.05315——
2013-11-29$49.17$76.774,519——
2013-11-27$47.57$74.280——
2013-11-26$47.57$74.282,312——
2013-11-25$45.67$71.30631——
2013-11-22$46.10$71.97736——
2013-11-21$45.48$71.01631——
2013-11-20$46.10$71.970——
2013-11-19$46.10$71.97105——
2013-11-18$45.48$71.011,051——
2013-11-15$45.67$71.303,573——
2013-11-14$45.29$70.710——
2013-11-13$45.29$70.713,468——
2013-11-12$45.24$70.640——
2013-11-11$45.24$70.640——
2013-11-08$45.24$70.64105——
2013-11-07$45.19$70.560——
2013-11-06$45.19$70.560——
2013-11-05$45.19$70.560——
2013-11-04$45.19$70.560——
2013-11-01$45.19$70.56526——
2013-10-31$44.72$69.82841——
2013-10-30$44.72$69.82315——
2013-10-29$44.72$69.821,156——
2013-10-28$44.72$69.82210——
2013-10-25$44.72$69.820——
2013-10-24$44.72$69.820——
2013-10-23$44.72$69.82526——
2013-10-22$44.72$69.82420——
2013-10-21$44.96$70.19105——
2013-10-18$44.72$69.82631——
2013-10-17$44.72$69.820——
2013-10-16$44.72$69.820——
2013-10-15$44.72$69.820——
2013-10-14$44.72$69.820——
2013-10-11$44.72$69.82105——
2013-10-10$44.72$69.82736——
2013-10-09$44.72$69.820——
2013-10-08$44.72$69.82526——
2013-10-07$44.72$69.820——
2013-10-04$44.72$69.820——
2013-10-03$44.72$69.820——
2013-10-02$44.72$69.820——
2013-10-01$44.72$69.82105——
2013-09-30$45.50$71.040——
2013-09-27$45.50$71.04210——
2013-09-26$44.72$69.820——
2013-09-25$44.72$69.820——
2013-09-24$44.72$69.82315——
2013-09-23$45.67$71.300——
2013-09-20$45.67$71.300——
2013-09-19$45.67$71.300——
2013-09-18$45.67$71.300——
2013-09-17$45.67$70.88420——
2013-09-16$46.85$72.71105——
2013-09-13$46.62$72.361,682——
2013-09-12$45.19$70.14105——
2013-09-11$44.24$68.67420——
2013-09-10$45.67$70.8813,978——
2013-09-09$46.15$71.620——
2013-09-06$46.15$71.62420——
2013-09-05$43.81$68.00841——
2013-09-04$43.81$68.001,366——
2013-09-03$45.67$70.880——
2013-08-30$45.67$70.880——
2013-08-29$45.67$70.880——
2013-08-28$45.67$70.88105——
2013-08-27$45.19$70.140——
2013-08-26$45.19$70.141,051——
2013-08-23$43.81$68.004,835——
2013-08-22$44.81$69.55631——
2013-08-21$44.29$68.744,204——
2013-08-20$44.48$69.040——
2013-08-19$44.48$69.040——
2013-08-16$44.48$69.040——
2013-08-15$44.48$69.041,471——
2013-08-14$44.72$69.40105——
2013-08-13$44.48$69.04210——
2013-08-12$44.58$69.18631——
2013-08-09$44.72$69.40420——
2013-08-08$45.67$70.8811,351——
2013-08-07$45.66$70.873,258——
2013-08-06$45.67$70.883,048——
2013-08-05$45.43$70.51315——
2013-08-02$44.24$68.671,261——
2013-08-01$44.72$69.403,784——
2013-07-31$44.96$69.777,672——
2013-07-30$44.72$69.402,838——
2013-07-29$45.66$70.876,621——
2013-07-26$45.67$70.88315——
2013-07-25$45.67$70.881,156——
2013-07-24$45.67$70.88210——
2013-07-23$45.90$71.240——
2013-07-22$45.90$71.240——
2013-07-19$45.90$71.24210——
2013-07-18$45.67$70.880——
2013-07-17$45.67$70.881,051——
2013-07-16$45.91$71.250——
2013-07-15$45.91$71.25526——
2013-07-12$46.15$71.62631——
2013-07-11$45.32$70.330——
2013-07-10$45.32$70.330——
2013-07-09$45.32$70.33210——
2013-07-08$45.19$70.14210——
2013-07-05$45.67$70.880——
2013-07-03$45.67$70.884,519——
2013-07-02$45.67$70.880——
2013-07-01$45.67$70.88631——
2013-06-28$46.62$72.36420——
2013-06-27$46.62$72.360——
2013-06-26$46.62$72.361,261——
2013-06-25$46.62$72.36736——
2013-06-24$46.39$72.00315——
2013-06-21$46.91$72.801,156——
2013-06-20$45.67$70.880——
2013-06-19$45.67$70.88420——
2013-06-18$44.66$68.92221——
2013-06-17$44.67$68.93772——
2013-06-14$44.67$68.931,545——
2013-06-13$44.85$69.211,104——
2013-06-12$44.67$68.931,545——
2013-06-11$45.04$69.49221——
2013-06-10$45.04$69.490——
2013-06-07$45.04$69.49221——
2013-06-06$45.31$69.91110——
2013-06-05$45.04$69.490——
2013-06-04$45.04$69.49331——
2013-06-03$45.31$69.91331——
2013-05-31$45.04$69.490——
2013-05-30$45.04$69.49221——
2013-05-29$45.04$69.490——
2013-05-28$45.04$69.49221——
2013-05-24$45.31$69.91221——
2013-05-23$46.21$71.31221——
2013-05-22$46.21$71.310——
2013-05-21$46.21$71.31552——
2013-05-20$45.04$69.490——
2013-05-17$45.04$69.490——
2013-05-16$45.04$69.490——
2013-05-15$45.04$69.49662——
2013-05-14$47.12$72.710——
2013-05-13$47.12$72.71662——
2013-05-10$46.67$72.010——
2013-05-09$46.67$72.01221——
2013-05-08$46.21$71.31221——
2013-05-07$47.12$72.710——
2013-05-06$47.12$72.711,214——
2013-05-03$46.21$71.31221——
2013-05-02$44.45$68.5810,925——
2013-05-01$45.31$69.913,311——
2013-04-30$43.99$67.890——
2013-04-29$43.99$67.890——
2013-04-26$43.99$67.89331——
2013-04-25$45.31$69.910——
2013-04-24$45.31$69.910——
2013-04-23$45.31$69.91441——
2013-04-22$45.31$69.910——
2013-04-19$45.31$69.91221——
2013-04-18$45.31$69.910——
2013-04-17$45.31$69.91662——
2013-04-16$45.31$69.91110——
2013-04-15$43.69$67.410——
2013-04-12$43.69$67.410——
2013-04-11$43.69$67.41331——
2013-04-10$45.26$69.840——
2013-04-09$45.26$69.84662——
2013-04-08$45.13$69.63110——
2013-04-05$44.85$69.21110——
2013-04-04$44.40$68.51552——
2013-04-03$43.95$67.820——
2013-04-02$43.95$67.822,097——
2013-04-01$44.18$68.17441——
2013-03-28$44.81$69.14221——
2013-03-27$44.40$68.510——
2013-03-26$44.40$68.510——
2013-03-25$44.40$68.510——
2013-03-22$44.40$68.510——
2013-03-21$44.40$68.51993——
2013-03-20$45.04$69.490——
2013-03-19$45.04$69.091,324——
2013-03-18$44.85$68.82221——
2013-03-15$45.08$69.160——
2013-03-14$45.08$69.160——
2013-03-13$45.08$69.16331——
2013-03-12$44.90$68.891,324——
2013-03-11$44.85$68.82662——
2013-03-08$45.31$69.510——
2013-03-07$45.31$69.51221——
2013-03-06$45.31$69.510——
2013-03-05$45.31$69.511,655——
2013-03-04$44.67$68.54441——
2013-03-01$44.64$68.480——
2013-02-28$44.64$68.48221——
2013-02-27$44.63$68.47883——
2013-02-26$44.85$68.820——
2013-02-25$44.85$68.822,869——
2013-02-22$43.95$67.430——
2013-02-21$43.95$67.430——
2013-02-20$43.95$67.430——
2013-02-19$43.95$67.431,214——
2013-02-15$43.95$67.431,655——
2013-02-14$43.50$66.730——
2013-02-13$43.50$66.730——
2013-02-12$43.50$66.73221——
2013-02-11$43.50$66.730——
2013-02-08$43.50$66.73772——
2013-02-07$43.72$67.08221——
2013-02-06$43.50$66.73552——
2013-02-05$43.50$66.730——
2013-02-04$43.50$66.731,324——
2013-02-01$43.50$66.730——
2013-01-31$43.50$66.73110——
2013-01-30$42.59$65.34110——
2013-01-29$42.00$64.440——
2013-01-28$42.00$64.44441——
2013-01-25$42.59$65.34441——
2013-01-24$41.82$64.169,491——
2013-01-23$43.50$66.73110——
2013-01-22$41.23$63.26662——
2013-01-18$41.22$63.240——
2013-01-17$41.22$63.24110——
2013-01-16$42.14$64.650——
2013-01-15$42.14$64.65552——
2013-01-14$41.68$63.950——
2013-01-11$41.68$63.95110——
2013-01-10$40.78$62.56110——
2013-01-09$40.78$62.560——
2013-01-08$40.78$62.561,435——
2013-01-07$38.51$59.09662——
2013-01-04$38.96$59.78552——
2013-01-03$38.10$58.460——
2013-01-02$38.10$58.46993——