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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$51.56$84.51312——
2014-12-30$51.65$84.67104——
2014-12-29$51.65$84.670——
2014-12-26$51.65$84.670——
2014-12-24$51.65$84.670——
2014-12-23$51.65$84.670——
2014-12-22$51.65$84.67624——
2014-12-19$50.26$82.380——
2014-12-18$50.26$82.380——
2014-12-17$50.26$82.380——
2014-12-16$50.26$82.381,769——
2014-12-15$50.45$82.703,018——
2014-12-12$50.69$83.09416——
2014-12-11$50.93$83.490——
2014-12-10$50.93$82.860——
2014-12-09$50.93$82.86624——
2014-12-08$51.17$83.250——
2014-12-05$51.17$83.251,977——
2014-12-04$50.69$82.47937——
2014-12-03$50.93$82.86832——
2014-12-02$51.03$83.011,145——
2014-12-01$51.65$84.03104——
2014-11-28$51.65$84.035,411——
2014-11-26$50.69$82.47208——
2014-11-25$51.65$84.03416——
2014-11-24$51.41$83.642,706——
2014-11-21$50.93$82.86208——
2014-11-20$50.93$82.861,249——
2014-11-19$51.03$83.010——
2014-11-18$51.03$83.010——
2014-11-17$51.03$83.01416——
2014-11-14$51.03$83.01208——
2014-11-13$51.03$83.01416——
2014-11-12$50.93$82.86104——
2014-11-11$51.65$84.03208——
2014-11-10$51.65$84.030——
2014-11-07$51.65$84.030——
2014-11-06$51.65$84.032,706——
2014-11-05$50.93$82.860——
2014-11-04$50.93$82.860——
2014-11-03$50.93$82.86624——
2014-10-31$52.13$84.810——
2014-10-30$52.13$84.81104——
2014-10-29$52.13$84.817,596——
2014-10-28$52.13$84.81104——
2014-10-27$50.93$82.86416——
2014-10-24$50.69$82.471,769——
2014-10-23$50.45$82.07416——
2014-10-22$50.45$82.07104——
2014-10-21$50.45$82.07104——
2014-10-20$50.74$82.540——
2014-10-17$50.74$82.54104——
2014-10-16$49.97$81.29832——
2014-10-15$49.97$81.292,914——
2014-10-14$49.97$81.291,041——
2014-10-13$50.07$81.450——
2014-10-10$50.07$81.451,353——
2014-10-09$50.07$81.450——
2014-10-08$50.07$81.450——
2014-10-07$50.07$81.450——
2014-10-06$50.07$81.450——
2014-10-03$50.07$81.450——
2014-10-02$50.07$81.452,081——
2014-10-01$50.93$82.86416——
2014-09-30$50.93$82.86104——
2014-09-29$50.93$82.860——
2014-09-26$50.93$82.86624——
2014-09-25$50.93$82.86208——
2014-09-24$50.93$82.86104——
2014-09-23$50.93$82.86104——
2014-09-22$50.21$81.680——
2014-09-19$50.21$81.68104——
2014-09-18$49.97$81.290——
2014-09-17$49.97$81.292,081——
2014-09-16$51.41$82.07104——
2014-09-15$51.17$81.69104——
2014-09-12$50.98$81.384,579——
2014-09-11$51.65$82.46104——
2014-09-10$51.89$82.84520——
2014-09-09$51.65$82.460——
2014-09-08$51.65$82.460——
2014-09-05$51.65$82.460——
2014-09-04$51.65$82.460——
2014-09-03$51.65$82.460——
2014-09-02$51.65$82.460——
2014-08-29$51.65$82.460——
2014-08-28$51.65$82.460——
2014-08-27$51.65$82.462,081——
2014-08-26$50.98$81.38416——
2014-08-25$51.84$82.76104——
2014-08-22$51.89$82.841,977——
2014-08-21$50.69$80.92208——
2014-08-20$50.69$80.923,122——
2014-08-19$50.69$80.920——
2014-08-18$50.69$80.92312——
2014-08-15$50.69$80.920——
2014-08-14$50.69$80.92208——
2014-08-13$50.69$80.920——
2014-08-12$50.69$80.922,289——
2014-08-11$50.69$80.920——
2014-08-08$50.69$80.920——
2014-08-07$50.69$80.92416——
2014-08-06$50.69$80.92416——
2014-08-05$50.69$80.920——
2014-08-04$50.69$80.920——
2014-08-01$50.69$80.920——
2014-07-31$50.69$80.92208——
2014-07-30$51.89$82.840——
2014-07-29$51.89$82.84520——
2014-07-28$50.69$80.92104——
2014-07-25$50.69$80.92312——
2014-07-24$50.93$81.310——
2014-07-23$50.93$81.311,457——
2014-07-22$51.51$82.230——
2014-07-21$51.51$82.230——
2014-07-18$51.51$82.230——
2014-07-17$51.51$82.230——
2014-07-16$51.51$82.23104——
2014-07-15$51.51$82.23104——
2014-07-14$52.13$83.220——
2014-07-11$52.13$83.220——
2014-07-10$52.13$83.220——
2014-07-09$52.13$83.220——
2014-07-08$52.13$83.220——
2014-07-07$52.13$83.22520——
2014-07-03$51.51$82.230——
2014-07-02$51.51$82.23624——
2014-07-01$52.37$83.610——
2014-06-30$52.37$83.610——
2014-06-27$52.37$83.61312——
2014-06-26$51.89$82.840——
2014-06-25$51.89$82.84520——
2014-06-24$51.89$82.841,145——
2014-06-23$51.17$81.690——
2014-06-20$51.17$81.690——
2014-06-19$51.17$81.690——
2014-06-18$51.17$81.694,995——
2014-06-17$50.43$79.929,879——
2014-06-16$52.33$82.930——
2014-06-13$52.33$82.930——
2014-06-12$52.33$82.930——
2014-06-11$52.33$82.931,261——
2014-06-10$51.14$81.050——
2014-06-09$51.14$81.050——
2014-06-06$51.14$81.053,784——
2014-06-05$50.43$79.920——
2014-06-04$50.43$79.920——
2014-06-03$50.43$79.920——
2014-06-02$50.43$79.921,156——
2014-05-30$50.43$79.920——
2014-05-29$50.43$79.92105——
2014-05-28$50.43$79.920——
2014-05-27$50.43$79.921,997——
2014-05-23$50.43$79.92105——
2014-05-22$50.95$80.750——
2014-05-21$50.95$80.750——
2014-05-20$50.95$80.754,204——
2014-05-19$49.95$79.160——
2014-05-16$49.95$79.164,309——
2014-05-15$49.76$78.860——
2014-05-14$49.76$78.860——
2014-05-13$49.76$78.860——
2014-05-12$49.76$78.860——
2014-05-09$49.76$78.86631——
2014-05-08$51.85$82.18105——
2014-05-07$51.85$82.180——
2014-05-06$51.85$82.18841——
2014-05-05$50.19$79.540——
2014-05-02$50.19$79.540——
2014-05-01$50.19$79.540——
2014-04-30$50.19$79.542,522——
2014-04-29$49.76$78.861,156——
2014-04-28$50.67$80.290——
2014-04-25$50.67$80.290——
2014-04-24$50.67$80.291,051——
2014-04-23$50.67$80.290——
2014-04-22$50.67$80.290——
2014-04-21$50.67$80.29736——
2014-04-17$49.71$78.79105——
2014-04-16$49.71$78.790——
2014-04-15$49.71$78.79210——
2014-04-14$49.71$78.79736——
2014-04-11$50.05$79.310——
2014-04-10$50.05$79.31210——
2014-04-09$49.95$79.160——
2014-04-08$49.95$79.160——
2014-04-07$49.95$79.16210——
2014-04-04$50.67$80.290——
2014-04-03$50.67$80.29315——
2014-04-02$52.14$82.63210——
2014-04-01$52.14$82.63210——
2014-03-31$52.33$82.93105——
2014-03-28$53.28$84.44526——
2014-03-27$52.33$82.93210——
2014-03-26$49.71$78.79105——
2014-03-25$49.48$78.411,156——
2014-03-24$55.19$87.460——
2014-03-21$55.19$87.46105——
2014-03-20$56.13$88.950——
2014-03-19$56.13$88.951,051——
2014-03-18$50.43$79.340——
2014-03-17$50.43$79.340——
2014-03-14$50.43$79.340——
2014-03-13$50.43$79.340——
2014-03-12$50.43$79.340——
2014-03-11$50.43$79.340——
2014-03-10$50.43$79.340——
2014-03-07$50.43$79.34631——
2014-03-06$51.38$80.83105——
2014-03-05$50.43$79.34210——
2014-03-04$49.48$77.840——
2014-03-03$49.48$77.840——
2014-02-28$49.48$77.841,051——
2014-02-27$51.38$80.830——
2014-02-26$51.38$80.83105——
2014-02-25$49.48$77.840——
2014-02-24$49.48$77.84736——
2014-02-21$49.00$77.09420——
2014-02-20$50.50$79.461,261——
2014-02-19$48.52$76.340——
2014-02-18$48.52$76.340——
2014-02-14$48.52$76.340——
2014-02-13$48.52$76.340——
2014-02-12$48.52$76.34210——
2014-02-11$47.57$74.850——
2014-02-10$47.57$74.850——
2014-02-07$47.57$74.850——
2014-02-06$47.57$74.850——
2014-02-05$47.57$74.85210——
2014-02-04$47.34$74.49105——
2014-02-03$48.52$76.34315——
2014-01-31$48.53$76.36105——
2014-01-30$48.53$76.36526——
2014-01-29$48.53$76.363,573——
2014-01-28$48.52$76.340——
2014-01-27$48.52$76.34210——
2014-01-24$48.52$76.34841——
2014-01-23$47.10$74.100——
2014-01-22$47.10$74.10105——
2014-01-21$48.52$76.340——
2014-01-17$48.52$76.34105——
2014-01-16$47.57$74.85105——
2014-01-15$46.86$73.72736——
2014-01-14$47.10$74.100——
2014-01-13$47.10$74.101,471——
2014-01-10$46.72$73.500——
2014-01-09$46.72$73.500——
2014-01-08$46.72$73.500——
2014-01-07$46.72$73.50631——
2014-01-06$49.48$77.840——
2014-01-03$49.48$77.840——
2014-01-02$49.48$77.84631——