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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$53.92$99.71927——
2018-12-28$53.88$99.641,648——
2018-12-27$55.33$102.33103——
2018-12-26$55.33$102.33515——
2018-12-24$55.33$102.330——
2018-12-21$55.33$102.33412——
2018-12-20$57.26$105.91103——
2018-12-19$57.26$105.916,182——
2018-12-18$59.21$109.502,576——
2018-12-17$58.24$107.702,164——
2018-12-14$58.24$107.702,267——
2018-12-13$58.33$107.88618——
2018-12-12$58.83$108.800——
2018-12-11$58.83$108.80206——
2018-12-10$58.83$108.80309——
2018-12-07$59.21$109.50824——
2018-12-06$59.40$109.85103——
2018-12-04$59.69$110.39618——
2018-12-03$59.21$109.500——
2018-11-30$59.21$109.50103——
2018-11-29$59.21$109.501,752——
2018-11-28$59.69$110.39103——
2018-11-27$59.69$110.390——
2018-11-26$59.69$110.39309——
2018-11-23$59.69$110.39309——
2018-11-21$59.93$110.840——
2018-11-20$59.93$110.843,297——
2018-11-19$60.18$111.292,782——
2018-11-16$59.40$109.85206——
2018-11-15$59.69$110.39103——
2018-11-14$60.17$111.27206——
2018-11-13$60.16$111.25206——
2018-11-12$60.17$111.27206——
2018-11-09$60.17$111.27103——
2018-11-08$60.17$111.27206——
2018-11-07$59.59$110.210——
2018-11-06$59.59$110.21824——
2018-11-05$59.59$110.211,339——
2018-11-02$59.69$110.390——
2018-11-01$59.69$110.391,339——
2018-10-31$59.50$110.030——
2018-10-30$59.50$110.030——
2018-10-29$59.50$110.03721——
2018-10-26$59.74$110.48721——
2018-10-25$59.50$110.03309——
2018-10-24$59.93$110.842,988——
2018-10-23$59.74$110.48824——
2018-10-22$61.15$113.090——
2018-10-19$61.15$113.090——
2018-10-18$61.15$113.091,030——
2018-10-17$60.42$111.740——
2018-10-16$60.42$111.740——
2018-10-15$60.42$111.740——
2018-10-12$60.42$111.74618——
2018-10-11$60.42$111.74309——
2018-10-10$60.42$111.740——
2018-10-09$60.42$111.741,545——
2018-10-08$61.15$113.09103——
2018-10-05$62.02$114.700——
2018-10-04$62.02$114.70206——
2018-10-03$60.56$112.014,636——
2018-10-02$62.12$114.88206——
2018-10-01$60.71$112.280——
2018-09-28$60.71$112.284,430——
2018-09-27$60.89$112.620——
2018-09-26$60.89$112.62103——
2018-09-25$60.66$112.19412——
2018-09-24$60.66$112.190——
2018-09-21$60.66$112.19103——
2018-09-20$60.66$112.19309——
2018-09-19$60.66$112.190——
2018-09-18$60.66$112.190——
2018-09-17$60.66$112.190——
2018-09-14$60.66$112.190——
2018-09-13$60.66$112.190——
2018-09-12$60.66$111.400——
2018-09-11$60.66$111.400——
2018-09-10$60.66$111.40206——
2018-09-07$60.37$110.860——
2018-09-06$60.37$110.86412——
2018-09-05$60.37$110.860——
2018-09-04$60.37$110.860——
2018-08-31$60.37$110.86309——
2018-08-30$60.66$111.403,812——
2018-08-29$60.37$110.86721——
2018-08-28$60.37$110.860——
2018-08-27$60.37$110.86412——
2018-08-24$60.70$111.47103——
2018-08-23$60.37$110.865,976——
2018-08-22$60.32$110.77618——
2018-08-21$60.90$111.84721——
2018-08-20$60.66$111.40515——
2018-08-17$61.14$112.270——
2018-08-16$61.14$112.270——
2018-08-15$61.14$112.270——
2018-08-14$61.14$112.270——
2018-08-13$61.14$112.270——
2018-08-10$61.14$112.27206——
2018-08-09$60.32$110.77103——
2018-08-08$60.32$110.772,061——
2018-08-07$60.52$111.13309——
2018-08-06$60.47$111.04927——
2018-08-03$62.12$114.070——
2018-08-02$62.12$114.070——
2018-08-01$62.12$114.07412——
2018-07-31$61.63$113.180——
2018-07-30$61.63$113.180——
2018-07-27$61.63$113.18721——
2018-07-26$61.39$112.731,030——
2018-07-25$61.13$112.252,061——
2018-07-24$60.66$111.40103——
2018-07-23$60.27$110.680——
2018-07-20$60.27$110.68103——
2018-07-19$60.23$110.600——
2018-07-18$60.23$110.60206——
2018-07-17$60.61$111.311,648——
2018-07-16$60.66$111.400——
2018-07-13$60.66$111.40206——
2018-07-12$59.93$110.060——
2018-07-11$59.93$110.060——
2018-07-10$59.93$110.060——
2018-07-09$59.93$110.06206——
2018-07-06$60.18$110.51927——
2018-07-05$61.15$112.290——
2018-07-03$61.15$112.290——
2018-07-02$61.15$112.290——
2018-06-29$61.15$112.291,545——
2018-06-28$60.56$111.22309——
2018-06-27$62.12$114.07206——
2018-06-26$60.66$111.400——
2018-06-25$60.66$111.400——
2018-06-22$60.66$111.40309——
2018-06-21$60.66$111.400——
2018-06-20$60.66$111.40206——
2018-06-19$60.46$111.020——
2018-06-18$60.46$111.02206——
2018-06-15$60.47$111.04206——
2018-06-14$60.47$111.04824——
2018-06-13$59.92$109.25416——
2018-06-12$59.92$109.25104——
2018-06-11$60.11$109.610——
2018-06-08$60.11$109.610——
2018-06-07$60.11$109.612,393——
2018-06-06$60.06$109.521,457——
2018-06-05$60.06$109.521,353——
2018-06-04$60.06$109.52416——
2018-06-01$60.30$109.963,434——
2018-05-31$59.92$109.25416——
2018-05-30$59.92$109.25416——
2018-05-29$59.92$109.25312——
2018-05-25$59.92$109.25937——
2018-05-24$60.45$110.220——
2018-05-23$60.45$110.22208——
2018-05-22$60.06$109.520——
2018-05-21$60.06$109.52208——
2018-05-18$60.30$109.960——
2018-05-17$60.30$109.96312——
2018-05-16$60.16$109.690——
2018-05-15$60.16$109.69208——
2018-05-14$60.06$109.52416——
2018-05-11$59.68$108.82728——
2018-05-10$61.02$111.271,561——
2018-05-09$60.06$109.52624——
2018-05-08$60.54$110.394,787——
2018-05-07$60.54$110.39416——
2018-05-04$60.45$110.220——
2018-05-03$60.45$110.22520——
2018-05-02$60.01$109.431,249——
2018-05-01$60.01$109.43624——
2018-04-30$60.01$109.43520——
2018-04-27$60.01$109.43312——
2018-04-26$60.01$109.43208——
2018-04-25$60.01$109.43624——
2018-04-24$59.97$109.340——
2018-04-23$59.97$109.34208——
2018-04-20$60.06$109.52208——
2018-04-19$60.06$109.52937——
2018-04-18$60.30$109.96520——
2018-04-17$60.30$109.961,353——
2018-04-16$60.45$110.22208——
2018-04-13$60.45$110.22208——
2018-04-12$60.45$110.225,411——
2018-04-11$60.45$110.223,226——
2018-04-10$60.54$110.391,041——
2018-04-09$60.64$110.570——
2018-04-06$60.64$110.57416——
2018-04-05$60.78$110.830——
2018-04-04$60.78$110.83520——
2018-04-03$62.46$113.90104——
2018-04-02$62.46$113.90728——
2018-03-29$60.21$109.780——
2018-03-28$60.21$109.780——
2018-03-27$60.21$109.780——
2018-03-26$60.21$109.780——
2018-03-23$60.21$109.780——
2018-03-22$60.21$109.78312——
2018-03-21$60.54$110.390——
2018-03-20$60.54$110.391,457——
2018-03-19$59.87$109.170——
2018-03-16$59.87$109.170——
2018-03-15$59.87$109.170——
2018-03-14$59.87$108.400——
2018-03-13$59.87$108.40937——
2018-03-12$60.16$108.930——
2018-03-09$60.16$108.93728——
2018-03-08$61.17$110.75937——
2018-03-07$60.06$108.75208——
2018-03-06$60.06$108.750——
2018-03-05$60.06$108.75208——
2018-03-02$59.82$108.320——
2018-03-01$59.82$108.32416——
2018-02-28$59.82$108.320——
2018-02-27$59.82$108.32416——
2018-02-26$59.58$107.880——
2018-02-23$59.58$107.88104——
2018-02-22$59.58$107.880——
2018-02-21$59.58$107.88624——
2018-02-20$60.06$108.751,457——
2018-02-16$59.58$107.88208——
2018-02-15$59.58$107.88624——
2018-02-14$59.58$107.880——
2018-02-13$59.58$107.88937——
2018-02-12$59.68$108.060——
2018-02-09$59.68$108.060——
2018-02-08$59.68$108.06312——
2018-02-07$59.68$108.060——
2018-02-06$59.68$108.06208——
2018-02-05$60.54$109.622,289——
2018-02-02$61.50$111.360——
2018-02-01$61.50$111.360——
2018-01-31$61.50$111.36208——
2018-01-30$60.53$109.61728——
2018-01-29$59.71$108.11208——
2018-01-26$59.72$108.140——
2018-01-25$59.72$108.141,665——
2018-01-24$59.68$108.06416——
2018-01-23$59.68$108.060——
2018-01-22$59.68$108.06312——
2018-01-19$59.68$108.06312——
2018-01-18$59.68$108.061,041——
2018-01-17$59.68$108.06624——
2018-01-16$60.54$109.620——
2018-01-12$60.54$109.620——
2018-01-11$60.54$109.62104——
2018-01-10$60.54$109.620——
2018-01-09$60.54$109.62624——
2018-01-08$60.30$109.193,018——
2018-01-05$59.63$107.970——
2018-01-04$59.63$107.970——
2018-01-03$59.63$107.97312——
2018-01-02$59.72$108.141,041——