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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$54.35$107.541,030——
2020-12-30$54.35$107.54721——
2020-12-29$52.41$103.701,030——
2020-12-28$49.01$96.982,885——
2020-12-24$48.29$95.54103——
2020-12-23$48.29$95.54206——
2020-12-22$47.56$94.100——
2020-12-21$47.56$94.100——
2020-12-18$47.56$94.1012,364——
2020-12-17$46.35$91.70103——
2020-12-16$47.07$93.145,255——
2020-12-15$46.88$92.752,164——
2020-12-14$47.41$93.81309——
2020-12-11$47.41$92.93927——
2020-12-10$46.35$90.832,370——
2020-12-09$46.59$91.311,339——
2020-12-08$46.59$91.313,503——
2020-12-07$46.35$90.83824——
2020-12-04$46.10$90.36515——
2020-12-03$45.72$89.62515——
2020-12-02$45.62$89.411,958——
2020-12-01$45.62$89.416,182——
2020-11-30$45.13$88.461,752——
2020-11-27$45.91$89.98206——
2020-11-25$46.35$90.836,697——
2020-11-24$46.83$91.783,503——
2020-11-23$45.62$89.411,442——
2020-11-20$45.38$88.93412——
2020-11-19$45.13$88.460——
2020-11-18$45.13$88.46412——
2020-11-17$45.62$89.41412——
2020-11-16$45.62$89.41721——
2020-11-13$44.95$88.090——
2020-11-12$44.95$88.09206——
2020-11-11$44.94$88.080——
2020-11-10$44.94$88.081,236——
2020-11-09$44.65$87.509,685——
2020-11-06$44.11$86.460——
2020-11-05$44.11$86.460——
2020-11-04$44.11$86.460——
2020-11-03$44.11$86.46412——
2020-11-02$44.60$87.41515——
2020-10-30$42.71$83.701,855——
2020-10-29$42.71$83.70927——
2020-10-28$42.22$82.75721——
2020-10-27$42.71$83.704,739——
2020-10-26$41.98$82.270——
2020-10-23$41.98$82.2714,527——
2020-10-22$41.74$81.800——
2020-10-21$41.74$81.803,400——
2020-10-20$42.22$82.75412——
2020-10-19$42.71$83.700——
2020-10-16$42.71$83.701,442——
2020-10-15$42.46$83.220——
2020-10-14$42.46$83.22515——
2020-10-13$42.71$83.70412——
2020-10-12$42.71$83.70412——
2020-10-09$42.71$83.700——
2020-10-08$42.71$83.701,545——
2020-10-07$42.71$83.70206——
2020-10-06$42.22$82.750——
2020-10-05$42.22$82.75103——
2020-10-02$42.22$82.75309——
2020-10-01$41.98$82.27721——
2020-09-30$42.71$83.700——
2020-09-29$42.71$83.700——
2020-09-28$42.71$83.701,133——
2020-09-25$43.19$84.657,727——
2020-09-24$42.22$82.754,121——
2020-09-23$43.09$84.46309——
2020-09-22$42.22$82.752,164——
2020-09-21$42.71$83.70412——
2020-09-18$43.68$85.601,236——
2020-09-17$43.19$84.652,885——
2020-09-16$44.65$87.501,030——
2020-09-15$44.65$87.500——
2020-09-14$44.65$87.501,236——
2020-09-11$45.13$88.46103——
2020-09-10$46.10$90.36309——
2020-09-09$46.10$89.482,061——
2020-09-08$45.13$87.605,873——
2020-09-04$45.62$88.540——
2020-09-03$45.62$88.54412——
2020-09-02$46.58$90.412,473——
2020-09-01$45.20$87.731,855——
2020-08-31$45.62$88.542,782——
2020-08-28$46.78$90.800——
2020-08-27$46.78$90.804,121——
2020-08-26$45.71$88.731,133——
2020-08-25$46.78$90.80309——
2020-08-24$46.59$90.42309——
2020-08-21$46.10$89.482,473——
2020-08-20$46.69$90.610——
2020-08-19$46.69$90.61824——
2020-08-18$46.59$90.421,236——
2020-08-17$47.07$91.375,461——
2020-08-14$47.32$91.840——
2020-08-13$47.32$91.84309——
2020-08-12$47.36$91.930——
2020-08-11$47.36$91.93721——
2020-08-10$47.32$91.84618——
2020-08-07$47.32$91.840——
2020-08-06$47.32$91.84103——
2020-08-05$47.32$91.84412——
2020-08-04$47.56$92.310——
2020-08-03$47.56$92.31618——
2020-07-31$47.56$92.31103——
2020-07-30$47.32$91.840——
2020-07-29$47.32$91.840——
2020-07-28$47.32$91.841,133——
2020-07-27$46.59$90.4213,394——
2020-07-24$47.32$91.8411,436——
2020-07-23$47.32$91.84309——
2020-07-22$47.51$92.210——
2020-07-21$47.51$92.21309——
2020-07-20$49.01$95.13206——
2020-07-17$47.56$92.310——
2020-07-16$47.56$92.310——
2020-07-15$47.56$92.310——
2020-07-14$47.56$92.311,958——
2020-07-13$48.04$93.250——
2020-07-10$48.04$93.252,267——
2020-07-09$48.06$93.29412——
2020-07-08$48.09$93.34206——
2020-07-07$48.53$94.19412——
2020-07-06$49.35$95.791,133——
2020-07-02$48.53$94.19103——
2020-07-01$49.48$96.04515——
2020-06-30$48.29$93.727,109——
2020-06-29$47.33$91.86515——
2020-06-26$51.93$100.791,339——
2020-06-25$51.43$99.830——
2020-06-24$51.43$99.83206——
2020-06-23$50.57$98.15206——
2020-06-22$50.57$98.1513,394——
2020-06-19$50.47$97.9611,848——
2020-06-18$50.57$98.151,442——
2020-06-17$50.47$97.96618——
2020-06-16$52.41$101.73103——
2020-06-15$52.41$101.730——
2020-06-12$52.41$101.730——
2020-06-11$52.41$101.73103——
2020-06-10$53.38$102.750——
2020-06-09$53.38$102.750——
2020-06-08$53.38$102.75309——
2020-06-05$51.93$99.95103——
2020-06-04$51.43$99.00206——
2020-06-03$50.47$97.15721——
2020-06-02$48.53$93.41206——
2020-06-01$48.53$93.41515——
2020-05-29$49.50$95.280——
2020-05-28$49.50$95.28515——
2020-05-27$49.50$95.280——
2020-05-26$49.50$95.280——
2020-05-22$49.50$95.280——
2020-05-21$49.50$95.28206——
2020-05-20$49.50$95.28824——
2020-05-19$48.53$93.41618——
2020-05-18$50.47$97.150——
2020-05-15$50.47$97.15103——
2020-05-14$50.47$97.150——
2020-05-13$50.47$97.15206——
2020-05-12$50.47$97.150——
2020-05-11$50.47$97.150——
2020-05-08$50.47$97.150——
2020-05-07$50.47$97.150——
2020-05-06$50.47$97.15721——
2020-05-05$48.53$93.410——
2020-05-04$48.53$93.410——
2020-05-01$48.53$93.411,545——
2020-04-30$52.41$100.890——
2020-04-29$52.41$100.890——
2020-04-28$52.41$100.89618——
2020-04-27$51.20$98.55206——
2020-04-24$50.47$97.15412——
2020-04-23$49.99$96.220——
2020-04-22$49.99$96.220——
2020-04-21$49.99$96.22824——
2020-04-20$49.99$96.220——
2020-04-17$49.99$96.22412——
2020-04-16$48.55$93.450——
2020-04-15$48.55$93.450——
2020-04-14$48.55$93.45618——
2020-04-13$49.01$94.351,236——
2020-04-09$49.01$94.350——
2020-04-08$49.01$94.35412——
2020-04-07$47.70$91.831,648——
2020-04-06$47.70$91.83515——
2020-04-03$47.70$91.830——
2020-04-02$47.70$91.830——
2020-04-01$47.70$91.839,479——
2020-03-31$47.56$91.550——
2020-03-30$47.56$91.551,030——
2020-03-27$44.65$85.941,133——
2020-03-26$42.71$82.20412——
2020-03-25$39.81$76.641,752——
2020-03-24$38.83$74.752,679——
2020-03-23$41.83$80.5223,182——
2020-03-20$48.53$93.414,018——
2020-03-19$49.54$95.364,121——
2020-03-18$50.96$98.08618——
2020-03-17$50.96$98.087,315——
2020-03-16$51.64$99.394,121——
2020-03-13$54.11$104.160——
2020-03-12$54.11$104.16927——
2020-03-11$54.42$103.72618——
2020-03-10$60.12$114.581,030——
2020-03-09$57.36$109.322,576——
2020-03-06$60.90$116.072,679——
2020-03-05$60.90$116.070——
2020-03-04$60.90$116.07618——
2020-03-03$60.90$116.077,315——
2020-03-02$60.90$116.07515——
2020-02-28$61.39$117.00206——
2020-02-27$62.94$119.960——
2020-02-26$62.94$119.960——
2020-02-25$62.94$119.96103——
2020-02-24$61.39$117.00721——
2020-02-21$63.57$121.16103——
2020-02-20$61.24$116.720——
2020-02-19$61.24$116.721,958——
2020-02-18$65.99$125.77206——
2020-02-14$65.99$125.77309——
2020-02-13$62.36$118.85103——
2020-02-12$63.57$121.160——
2020-02-11$63.57$121.160——
2020-02-10$63.57$121.160——
2020-02-07$63.57$121.16206——
2020-02-06$63.57$121.16206——
2020-02-05$63.09$120.24206——
2020-02-04$63.04$120.14206——
2020-02-03$62.12$118.390——
2020-01-31$62.12$118.390——
2020-01-30$62.12$118.39721——
2020-01-29$62.12$118.393,915——
2020-01-28$62.12$118.391,648——
2020-01-27$60.66$115.610——
2020-01-24$60.66$115.610——
2020-01-23$60.66$115.610——
2020-01-22$60.66$115.61515——
2020-01-21$60.18$114.690——
2020-01-17$60.18$114.690——
2020-01-16$60.18$114.691,545——
2020-01-15$60.66$115.611,855——
2020-01-14$59.98$114.32103——
2020-01-13$59.79$113.950——
2020-01-10$59.79$113.95309——
2020-01-09$59.80$113.96206——
2020-01-08$59.79$113.95103——
2020-01-07$59.79$113.950——
2020-01-06$59.79$113.95824——
2020-01-03$59.79$113.952,267——
2020-01-02$59.69$113.760——