Citizens Financial Services, Inc. Historical Stock Prices

CZFS 
$48.75
*  
-0.50
-1.02 %
Get CZFS Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading CZFS now


Community Rating:
View:    CZFS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-NOV-2015 TO 11-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  48.75  48.75  48.75 1,071
02/11/2016 48.75 48.75 48.75 48.75 1,071
02/10/2016 49.25 49.25 49.25 49.25 196
02/09/2016 48.75 48.75 48.75 48.75 00
02/08/2016 48.75 48.75 48.75 48.75 871
02/05/2016 48.75 48.75 48.75 48.75 680
02/04/2016 48.8 48.8 48.8 48.8 00
02/03/2016 48.8 48.8 48.8 48.8 00
02/02/2016 48.75 48.8 48.75 48.8 255
02/01/2016 48.6 48.6 48.6 48.6 00
01/29/2016 48.6 48.6 48.6 48.6 00
01/28/2016 48.6 48.6 48.6 48.6 00
01/27/2016 48.6 48.6 48.6 48.6 00
01/26/2016 48.6 48.6 48.6 48.6 00
01/25/2016 48.6 48.6 48.6 48.6 150
01/22/2016 49.25 49.25 49.25 49.25 00
01/21/2016 49.25 49.25 49.25 49.25 00
01/20/2016 49.25 49.25 49.25 49.25 485
01/19/2016 49.25 49.25 49.25 49.25 131
01/15/2016 49 49 48.6 48.6 2,043
01/14/2016 48.6 48.6 48.6 48.6 330
01/13/2016 48.75 48.75 48.7 48.7 646
01/12/2016 48.75 48.75 48.75 48.75 00
01/11/2016 48.75 48.75 48.75 48.75 00
01/08/2016 49 49 48.75 48.75 200
01/07/2016 48.6 48.6 48.6 48.6 00
01/06/2016 48.6 48.6 48.6 48.6 00
01/05/2016 48.6 48.6 48.6 48.6 537
01/04/2016 48.05 48.75 48.02 48.75 4,407
12/31/2015 49 49 49 49 00
12/30/2015 49 49 49 49 307
12/29/2015 48.5 48.5 48.5 48.5 3,269
12/28/2015 47.6 47.6 47.6 47.6 00
12/24/2015 47.6 47.6 47.6 47.6 00
12/23/2015 47.6 47.6 47.6 47.6 00
12/22/2015 47.6 47.6 47.6 47.6 00
12/21/2015 47.6 47.6 47.6 47.6 1,100
12/18/2015 47.31 47.45 47.3 47.45 4,629
12/17/2015 47.3 47.3 47.3 47.3 369
12/16/2015 47.5 47.5 47.5 47.5 201
12/15/2015 47.75 47.75 47.75 47.75 1,847
12/14/2015 48.25 48.25 48.25 48.25 1,047
12/11/2015 47.5 49.22 47.5 47.5 3,101
12/10/2015 46.55 46.55 46.55 46.55 00
12/09/2015 46.55 46.55 46.55 46.55 00
12/08/2015 46.55 46.55 46.55 46.55 00
12/07/2015 48 48 46.55 46.55 3,396
12/04/2015 48 48 48 48 370
12/03/2015 48 48 48 48 131
12/02/2015 46.26 46.26 46.26 46.26 00
12/01/2015 46.26 46.26 46.26 46.26 00
11/30/2015 46.26 46.26 46.26 46.26 00
11/27/2015 46.26 46.26 46.26 46.26 00
11/25/2015 46.26 46.26 46.26 46.26 00
11/24/2015 46.26 46.26 46.26 46.26 101
11/23/2015 46.6 46.6 46.6 46.6 503
11/20/2015 48 48.25 48 48.25 401
11/19/2015 47.48 47.8 47.48 47.8 684
11/18/2015 46.89 47.25 46.89 47.25 1,000
11/17/2015 46.61 46.89 46.26 46.89 816
11/16/2015 46.95 46.95 46.51 46.51 900
11/13/2015 46.65 46.65 46.65 46.65 00
11/12/2015 46.65 46.65 46.65 46.65 864
11/11/2015 46.6 46.6 46.6 46.6 500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?