Citizens Financial Services Inc. Common Stock (CZFS) Historical Stock Data
40.50 ↑0.50 (1.25%)
As of April 29, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, CZFS is up 0.19% a day on average. There have been 16 days where Citizens Financial Services Inc. Common Stock closed green and 14 days where CZFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-03 | 47.00 | 46.76 | ↓$0.24 (-0.51%) | 46.76 | 48.17 | 3.57K |
| 2024-04-02 | 47.39 | 46.52 | ↓$0.86 (-1.83%) | 46.51 | 48.00 | 5.59K |
| 2024-04-01 | 49.80 | 48.18 | ↓$1.62 (-3.26%) | 48.10 | 49.80 | 4.04K |
| 2024-03-28 | 46.20 | 49.20 | ↑$3.00 (6.49%) | 45.75 | 49.49 | 8.74K |
| 2024-03-27 | 44.62 | 45.90 | ↑$1.28 (2.87%) | 43.46 | 46.00 | 4.21K |
| 2024-03-26 | 44.81 | 44.00 | ↓$0.81 (-1.81%) | 44.00 | 44.81 | 2.31K |
| 2024-03-25 | 44.86 | 44.43 | ↓$0.43 (-0.96%) | 44.43 | 46.00 | 2.22K |
| 2024-03-22 | 44.96 | 44.70 | ↓$0.25 (-0.57%) | 44.70 | 46.00 | 3.28K |
| 2024-03-21 | 44.94 | 45.37 | ↑$0.43 (0.96%) | 43.41 | 45.75 | 7.06K |
| 2024-03-20 | 43.40 | 45.19 | ↑$1.79 (4.12%) | 42.62 | 45.25 | 9.62K |
| 2024-03-19 | 41.00 | 41.14 | ↑$0.14 (0.34%) | 41.00 | 41.30 | 3.31K |
| 2024-03-18 | 41.68 | 40.77 | ↓$0.91 (-2.17%) | 40.71 | 42.00 | 4.74K |
| 2024-03-15 | 40.72 | 42.00 | ↑$1.28 (3.14%) | 40.72 | 42.66 | 28.90K |
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