Citizens Financial Services Inc. Common Stock (CZFS) Historical Stock Data
42.20 ↑1.20 (2.93%)
As of May 16, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, CZFS is up 0.21% a day on average. There have been 17 days where Citizens Financial Services Inc. Common Stock closed green and 13 days where CZFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 42.21 | 41.00 | ↓$1.21 (-2.87%) | 41.00 | 42.40 | 3.68K |
| 2024-05-14 | 43.66 | 42.38 | ↓$1.28 (-2.93%) | 42.20 | 43.66 | 8.80K |
| 2024-05-13 | 47.50 | 43.66 | ↓$3.84 (-8.08%) | 43.65 | 47.50 | 13.91K |
| 2024-05-10 | 44.01 | 47.40 | ↑$3.39 (7.69%) | 44.01 | 47.40 | 2.62K |
| 2024-05-09 | 46.67 | 47.41 | ↑$0.74 (1.58%) | 45.97 | 47.41 | 3.54K |
| 2024-05-08 | 46.70 | 47.25 | ↑$0.55 (1.18%) | 46.70 | 47.50 | 2.87K |
| 2024-05-07 | 46.15 | 47.43 | ↑$1.28 (2.78%) | 45.88 | 47.62 | 14.94K |
| 2024-05-06 | 44.70 | 48.40 | ↑$3.70 (8.28%) | 44.69 | 48.45 | 16.49K |
| 2024-05-03 | 42.70 | 43.90 | ↑$1.20 (2.81%) | 42.70 | 43.90 | 3.29K |
| 2024-05-02 | 43.00 | 42.60 | ↓$0.40 (-0.93%) | 42.50 | 43.25 | 6.89K |
| 2024-05-01 | 40.92 | 42.44 | ↑$1.52 (3.71%) | 40.77 | 42.44 | 7.38K |
| 2024-04-30 | 41.83 | 40.40 | ↓$1.43 (-3.42%) | 40.00 | 41.83 | 8.93K |
| 2024-04-29 | 41.75 | 40.78 | ↓$0.97 (-2.32%) | 38.91 | 42.36 | 2.58K |
| 2024-04-26 | 41.50 | 40.00 | ↓$1.50 (-3.61%) | 39.38 | 41.50 | 20K |
| 2024-04-25 | 42.92 | 42.17 | ↓$0.75 (-1.74%) | 41.65 | 42.92 | 10.54K |
| 2024-04-24 | 42.51 | 44.08 | ↑$1.57 (3.69%) | 42.51 | 44.08 | 6.02K |
| 2024-04-23 | 44.50 | 44.50 | ↑$0.00 (0.00%) | 44.49 | 44.50 | 1.56K |
| 2024-04-22 | 43.52 | 44.50 | ↑$0.98 (2.25%) | 43.52 | 44.50 | 2.64K |
| 2024-04-19 | 42.91 | 45.00 | ↑$2.09 (4.87%) | 42.25 | 45.00 | 7.31K |
| 2024-04-18 | 43.33 | 43.27 | ↓$0.06 (-0.14%) | 42.93 | 43.62 | 7.78K |
| 2024-04-17 | 44.00 | 44.00 | ↑$0.00 (0.00%) | 44.00 | 44.00 | 2.48K |
| 2024-04-16 | 44.20 | 44.17 | ↓$0.03 (-0.07%) | 43.82 | 44.49 | 2.70K |
| 2024-04-15 | 45.99 | 44.55 | ↓$1.44 (-3.13%) | 44.55 | 45.99 | 2.48K |
| 2024-04-12 | 47.00 | 45.57 | ↓$1.43 (-3.04%) | 45.18 | 47.00 | 3.95K |
| 2024-04-11 | 47.32 | 47.51 | ↑$0.19 (0.40%) | 47.25 | 47.51 | 11.51K |
| 2024-04-10 | 46.67 | 46.91 | ↑$0.24 (0.51%) | 44.61 | 46.91 | 8.39K |
| 2024-04-09 | 47.75 | 48.00 | ↑$0.25 (0.52%) | 47.42 | 48.00 | 3.13K |
| 2024-04-08 | 47.32 | 47.32 | ↑$0.00 (0.00%) | 47.32 | 47.32 | 1.49K |
| 2024-04-05 | 47.15 | 47.30 | ↑$0.15 (0.32%) | 47.15 | 47.84 | 1.25K |
| 2024-04-04 | 48.12 | 47.21 | ↓$0.91 (-1.89%) | 47.21 | 48.12 | 4.03K |
Create an account or log in to view more rows.
$CZFS volume is almost nonexistent
$CZFS breaking out of this wedge sooner than later
$CZFS call the SEC
$CZFS it begins tomorrow
$CZFS keep inchin
$CZFS Market is going to crash hard tomorrow.
$CZFS oversold
$CZFS Pack it up boys.
$CZFS Be patient !!
$CZFS hold