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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$59.69$113.76206——
2019-12-30$59.69$113.76309——
2019-12-27$59.21$112.84515——
2019-12-26$58.24$110.990——
2019-12-24$58.24$110.99206——
2019-12-23$57.80$110.15206——
2019-12-20$58.24$110.99618——
2019-12-19$58.24$110.990——
2019-12-18$58.24$110.992,061——
2019-12-17$57.76$110.08206——
2019-12-16$57.56$109.69515——
2019-12-13$57.76$110.082,679——
2019-12-12$59.21$112.840——
2019-12-11$59.21$112.000——
2019-12-10$59.21$112.001,545——
2019-12-09$58.48$110.631,030——
2019-12-06$58.72$111.090——
2019-12-05$58.72$111.09103——
2019-12-04$57.75$109.250——
2019-12-03$57.75$109.25412——
2019-12-02$57.75$109.25103——
2019-11-29$57.75$109.250——
2019-11-27$57.75$109.25618——
2019-11-26$57.56$108.889,891——
2019-11-25$57.51$108.7912,570——
2019-11-22$57.69$109.14103——
2019-11-21$57.69$109.14206——
2019-11-20$57.02$107.87103——
2019-11-19$57.02$107.873,503——
2019-11-18$57.09$108.00824——
2019-11-15$57.26$108.332,988——
2019-11-14$57.26$108.333,297——
2019-11-13$57.17$108.154,739——
2019-11-12$57.75$109.250——
2019-11-11$57.75$109.250——
2019-11-08$57.75$109.252,576——
2019-11-07$58.48$110.631,030——
2019-11-06$58.24$110.171,442——
2019-11-05$57.76$109.27206——
2019-11-04$59.69$112.92103——
2019-11-01$59.69$112.921,958——
2019-10-31$58.96$111.543,194——
2019-10-30$57.75$109.253,915——
2019-10-29$57.46$108.70103——
2019-10-28$57.46$108.701,752——
2019-10-25$57.75$109.250——
2019-10-24$57.75$109.25515——
2019-10-23$57.27$108.350——
2019-10-22$57.27$108.351,545——
2019-10-21$57.60$108.9716,897——
2019-10-18$57.17$108.15309——
2019-10-17$57.17$108.153,091——
2019-10-16$57.99$109.711,648——
2019-10-15$56.59$107.05618——
2019-10-14$56.59$107.050——
2019-10-11$56.59$107.050——
2019-10-10$56.59$107.05103——
2019-10-09$56.59$107.05103——
2019-10-08$56.40$106.700——
2019-10-07$56.40$106.70515——
2019-10-04$56.68$107.230——
2019-10-03$56.68$107.230——
2019-10-02$56.68$107.23103——
2019-10-01$56.68$107.230——
2019-09-30$56.68$107.231,442——
2019-09-27$56.29$106.50927——
2019-09-26$56.29$106.50721——
2019-09-25$56.78$107.41412——
2019-09-24$56.29$106.50515——
2019-09-23$56.05$106.04412——
2019-09-20$55.86$105.670——
2019-09-19$55.86$105.67103——
2019-09-18$55.86$105.67103——
2019-09-17$55.86$105.670——
2019-09-16$55.86$105.670——
2019-09-13$55.86$105.670——
2019-09-12$55.86$105.67103——
2019-09-11$56.29$105.67103——
2019-09-10$56.39$105.85412——
2019-09-09$56.40$105.87206——
2019-09-06$56.78$106.58412——
2019-09-05$57.46$107.86206——
2019-09-04$56.40$105.870——
2019-09-03$56.40$105.870——
2019-08-30$56.40$105.870——
2019-08-29$56.40$105.870——
2019-08-28$56.40$105.87206——
2019-08-27$58.24$109.311,958——
2019-08-26$58.23$109.291,648——
2019-08-23$57.02$107.04206——
2019-08-22$57.99$108.86721——
2019-08-21$58.72$110.22206——
2019-08-20$58.24$109.311,545——
2019-08-19$56.54$106.120——
2019-08-16$56.54$106.12103——
2019-08-15$56.46$105.98103——
2019-08-14$56.46$105.98103——
2019-08-13$56.46$105.98103——
2019-08-12$56.46$105.98618——
2019-08-09$56.54$106.12309——
2019-08-08$57.02$107.041,133——
2019-08-07$56.79$106.60412——
2019-08-06$57.26$107.49103——
2019-08-05$56.78$106.58103——
2019-08-02$57.02$107.04103——
2019-08-01$56.55$106.142,576——
2019-07-31$57.99$108.86309——
2019-07-30$57.99$108.86309——
2019-07-29$57.75$108.40103——
2019-07-26$57.75$108.401,133——
2019-07-25$58.72$110.22206——
2019-07-24$58.67$110.13412——
2019-07-23$58.24$109.31721——
2019-07-22$58.72$110.22721——
2019-07-19$58.72$110.22103——
2019-07-18$58.72$110.220——
2019-07-17$58.72$110.22103——
2019-07-16$58.72$110.22206——
2019-07-15$58.72$110.22309——
2019-07-12$58.72$110.22206——
2019-07-11$58.72$110.22103——
2019-07-10$58.72$110.220——
2019-07-09$58.72$110.220——
2019-07-08$58.72$110.22206——
2019-07-05$58.72$110.22103——
2019-07-03$58.72$110.221,648——
2019-07-02$58.72$110.22103——
2019-07-01$58.72$110.220——
2019-06-28$58.72$110.22927——
2019-06-27$59.21$111.13103——
2019-06-26$59.21$111.134,739——
2019-06-25$58.28$109.400——
2019-06-24$58.28$109.401,442——
2019-06-21$58.72$110.220——
2019-06-20$58.72$110.22206——
2019-06-19$58.72$110.22515——
2019-06-18$59.45$111.59103——
2019-06-17$59.45$111.590——
2019-06-14$59.45$111.595,152——
2019-06-13$58.92$110.610——
2019-06-12$58.92$109.800——
2019-06-11$58.92$109.80103——
2019-06-10$62.36$116.200——
2019-06-07$62.36$116.200——
2019-06-06$62.36$116.20103——
2019-06-05$58.62$109.240——
2019-06-04$58.62$109.24103——
2019-06-03$58.62$109.24206——
2019-05-31$62.12$115.750——
2019-05-30$62.12$115.750——
2019-05-29$62.12$115.75103——
2019-05-28$62.12$115.750——
2019-05-24$62.12$115.750——
2019-05-23$62.12$115.75103——
2019-05-22$62.12$115.75824——
2019-05-21$61.15$113.94103——
2019-05-20$60.18$112.130——
2019-05-17$60.18$112.13824——
2019-05-16$58.67$109.330——
2019-05-15$58.67$109.334,533——
2019-05-14$58.62$109.24206——
2019-05-13$58.62$109.24618——
2019-05-10$58.62$109.24618——
2019-05-09$58.62$109.240——
2019-05-08$58.62$109.24206——
2019-05-07$58.58$109.14515——
2019-05-06$59.69$111.220——
2019-05-03$59.69$111.22206——
2019-05-02$58.82$109.60103——
2019-05-01$58.82$109.60103——
2019-04-30$58.82$109.60206——
2019-04-29$59.21$110.325,255——
2019-04-26$58.82$109.604,739——
2019-04-25$59.21$110.32103——
2019-04-24$59.21$110.320——
2019-04-23$59.21$110.320——
2019-04-22$59.21$110.321,958——
2019-04-18$61.15$113.940——
2019-04-17$61.15$113.940——
2019-04-16$61.15$113.94824——
2019-04-15$61.15$113.94103——
2019-04-12$61.15$113.940——
2019-04-11$61.15$113.94103——
2019-04-10$61.15$113.94412——
2019-04-09$58.53$109.05206——
2019-04-08$59.21$110.32103——
2019-04-05$59.93$111.680——
2019-04-04$59.93$111.68103——
2019-04-03$59.93$111.680——
2019-04-02$59.93$111.682,164——
2019-04-01$62.12$115.750——
2019-03-29$62.12$115.753,915——
2019-03-28$58.48$108.96515——
2019-03-27$60.18$112.13824——
2019-03-26$58.48$108.96412——
2019-03-25$58.48$108.963,194——
2019-03-22$58.48$108.962,473——
2019-03-21$57.75$107.610——
2019-03-20$57.75$107.610——
2019-03-19$57.75$107.610——
2019-03-18$57.75$107.61927——
2019-03-15$57.75$107.61103——
2019-03-14$57.75$107.610——
2019-03-13$57.75$106.80721——
2019-03-12$57.75$106.80103——
2019-03-11$57.75$106.800——
2019-03-08$57.75$106.800——
2019-03-07$57.75$106.800——
2019-03-06$57.75$106.800——
2019-03-05$57.75$106.800——
2019-03-04$57.75$106.800——
2019-03-01$57.75$106.800——
2019-02-28$57.75$106.800——
2019-02-27$57.75$106.80103——
2019-02-26$57.75$106.80103——
2019-02-25$57.75$106.800——
2019-02-22$57.75$106.80309——
2019-02-21$57.75$106.80412——
2019-02-20$57.96$107.200——
2019-02-19$57.96$107.20206——
2019-02-15$57.96$107.200——
2019-02-14$57.96$107.200——
2019-02-13$57.96$107.201,442——
2019-02-12$57.75$106.800——
2019-02-11$57.75$106.80103——
2019-02-08$57.75$106.80309——
2019-02-07$57.75$106.800——
2019-02-06$57.75$106.80515——
2019-02-05$55.91$103.391,236——
2019-02-04$56.29$104.11206——
2019-02-01$55.42$102.490——
2019-01-31$55.42$102.49824——
2019-01-30$55.08$101.873,915——
2019-01-29$54.50$100.79206——
2019-01-28$54.45$100.70103——
2019-01-25$54.35$100.52103——
2019-01-24$54.35$100.520——
2019-01-23$54.35$100.520——
2019-01-22$54.35$100.52412——
2019-01-18$53.92$99.710——
2019-01-17$53.92$99.71824——
2019-01-16$53.92$99.710——
2019-01-15$53.92$99.71309——
2019-01-14$55.23$102.14103——
2019-01-11$55.23$102.140——
2019-01-10$55.23$102.14103——
2019-01-09$54.84$101.42103——
2019-01-08$53.92$99.71206——
2019-01-07$53.92$99.71721——
2019-01-04$55.08$101.870——
2019-01-03$55.08$101.87206——
2019-01-02$55.08$101.87927——