Citizens Financial Services, Inc. Historical Stock Prices

CZFS 
48.700000
*  
unch
unch
Get CZFS Alerts
*Delayed - data as of Jun. 3, 2015 14:29 ET  -  Find a broker to begin trading CZFS now


Community Rating:
View:    CZFS Real Time
 
 
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 02-MAR-2015 TO 02-JUN-2015

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.
14:29 N/A N/A N/A  48.59 0
06/02/2015 48.7 49 48.59 48.59 1,100
06/01/2015 48.7 48.7 48.7 48.7 172
05/29/2015 48.8 48.8 48.8 48.8 919
05/28/2015 49 49 49 49 1,100
05/27/2015 49 49 49 49 1,100
05/26/2015 50 50 49 49 1,238
05/22/2015 49.15 49.75 49.05 49.75 2,380
05/21/2015 49.75 50 49.75 50 450
05/20/2015 49.75 49.75 49.75 49.75 00
05/19/2015 49.75 49.75 49.75 49.75 00
05/18/2015 49.75 49.75 49.75 49.75 00
05/15/2015 49.75 49.75 49.75 49.75 160
05/14/2015 49.05 49.05 49.05 49.05 00
05/13/2015 49.05 49.05 49.05 49.05 100
05/12/2015 49.05 49.05 49.05 49.05 00
05/11/2015 49.05 49.05 49.05 49.05 00
05/08/2015 49.15 49.15 49.05 49.05 950
05/07/2015 49.05 49.05 49.05 49.05 107
05/06/2015 49.05 49.05 49.05 49.05 00
05/05/2015 49.05 49.05 49.05 49.05 482
05/04/2015 49.25 49.25 49.25 49.25 00
05/01/2015 49.1 49.25 49.05 49.25 1,223
04/30/2015 49.05 49.05 49.05 49.05 00
04/29/2015 49.05 49.05 49.05 49.05 00
04/28/2015 49.05 49.05 49.05 49.05 124
04/27/2015 49.35 49.35 49.05 49.05 399
04/24/2015 50.25 50.25 50.25 50.25 00
04/23/2015 50.25 50.25 50.25 50.25 602
04/22/2015 49.5 49.5 49.5 49.5 150
04/21/2015 49.3 50.25 49.3 50.25 697
04/20/2015 49.05 49.05 49.05 49.05 101
04/17/2015 50 50 49.5 49.5 475
04/16/2015 49.05 49.05 49.05 49.05 00
04/15/2015 49.05 49.05 49.05 49.05 00
04/14/2015 49.05 49.05 49.05 49.05 00
04/13/2015 49.05 49.05 49.05 49.05 00
04/10/2015 49.25 49.25 49.05 49.05 588
04/09/2015 49.05 49.05 49.05 49.05 00
04/08/2015 49.25 49.25 49.05 49.05 872
04/07/2015 49.5 49.5 49.5 49.5 00
04/06/2015 49.5 49.5 49.5 49.5 144
04/02/2015 50 50 49.5 49.5 885
04/01/2015 49.5 49.5 49.5 49.5 1,074
03/31/2015 49.5 49.5 49.5 49.5 601
03/30/2015 50.76 50.76 49.51 49.51 1,558
03/27/2015 51.2 51.2 50.75 51 1,370
03/26/2015 51 51 50.85 50.85 601
03/25/2015 51 51 51 51 400
03/24/2015 51.3 51.3 51.05 51.05 873
03/23/2015 51.25 51.25 51.25 51.25 436
03/20/2015 51.3 51.3 51.3 51.3 00
03/19/2015 51.3 51.3275 51.3 51.3 786
03/18/2015 51.5 51.5 51.5 51.5 00
03/17/2015 52.75 52.75 51.3 51.5 2,953
03/16/2015 53.24 53.24 53.24 53.24 00
03/13/2015 53.24 53.24 53.24 53.24 123
03/12/2015 52.75 52.75 52.75 52.75 00
03/11/2015 52.75 52.75 52.75 52.75 00
03/10/2015 52.75 52.75 52.75 52.75 00
03/09/2015 52.75 52.75 52.75 52.75 00
03/06/2015 52.75 52.75 52.75 52.75 00
03/05/2015 52.75 52.75 52.75 52.75 00
03/04/2015 53 53 52.75 52.75 484
03/03/2015 52.9 52.9 52.9 52.9 00
03/02/2015 52.9 52.9 52.9 52.9 00
*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?