Citizens Financial Services, Inc. Historical Stock Prices

CZFS 
$54
*  
1.25
2.37%
Get CZFS Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading CZFS now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  54  53.25  54 478
07/29/2014 53.25 54 53.25 54 478
07/28/2014 52.75 52.75 52.75 52.75 101
07/25/2014 52.75 52.75 52.75 52.75 300
07/24/2014 53 53 53 53 00
07/23/2014 53.52 53.52 53 53 1,362
07/22/2014 53.6 53.6 53.6 53.6 00
07/21/2014 53.6 53.6 53.6 53.6 00
07/18/2014 53.6 53.6 53.6 53.6 00
07/17/2014 53.6 53.6 53.6 53.6 00
07/16/2014 53.6 53.6 53.6 53.6 100
07/15/2014 53.6 53.6 53.6 53.6 122
07/14/2014 54.25 54.25 54.25 54.25 00
07/11/2014 54.25 54.25 54.25 54.25 00
07/10/2014 54.25 54.25 54.25 54.25 00
07/09/2014 54.25 54.25 54.25 54.25 00
07/08/2014 54.25 54.25 54.25 54.25 00
07/07/2014 54 54.25 54 54.25 487
07/03/2014 53.6 53.6 53.6 53.6 00
07/02/2014 53.6 54 53.6 53.6 615
07/01/2014 54.5 54.5 54.5 54.5 00
06/30/2014 54.5 54.5 54.5 54.5 00
06/27/2014 54.5 54.5 54.5 54.5 296
06/26/2014 54 54 54 54 00
06/25/2014 54.25 54.25 54 54 500
06/24/2014 55 55 54 54 1,098
06/23/2014 53.25 53.25 53.25 53.25 00
06/20/2014 53.25 53.25 53.25 53.25 00
06/19/2014 53.25 53.25 53.25 53.25 00
06/18/2014 53 53.25 53 53.25 4,758
06/17/2014 52.4752 52.4752 52.4752 52.4752 9,537
06/16/2014 54.4554 54.4554 54.4554 54.4554 00
06/13/2014 54.4554 54.4554 54.4554 54.4554 00
06/12/2014 54.4554 54.4554 54.4554 54.4554 00
06/11/2014 52.4752 54.4554 52.4752 54.4554 1,174
06/10/2014 53.2178 53.2178 53.2178 53.2178 00
06/09/2014 53.2178 53.2178 53.2178 53.2178 00
06/06/2014 53.2178 53.2178 53.2178 53.2178 3,636
06/05/2014 52.4752 52.4752 52.4752 52.4752 00
06/04/2014 52.4752 52.4752 52.4752 52.4752 00
06/03/2014 52.4752 52.4752 52.4752 52.4752 00
06/02/2014 52.4752 52.4752 52.4752 52.4752 1,121
05/30/2014 52.4752 52.4752 52.4752 52.4752 00
05/29/2014 52.4752 52.4752 52.4752 52.4752 101
05/28/2014 52.4752 52.4752 52.4752 52.4752 00
05/27/2014 53.4653 53.4653 52.4752 52.4752 1,878
05/23/2014 52.4752 52.4752 52.4752 52.4752 101
05/22/2014 53.0198 53.0198 53.0198 53.0198 00
05/21/2014 53.0198 53.0198 53.0198 53.0198 00
05/20/2014 53.0198 53.0198 53.0198 53.0198 4,040
05/19/2014 51.9802 51.9802 51.9802 51.9802 00
05/16/2014 53.4653 53.4653 51.9802 51.9802 4,176
05/15/2014 51.7822 51.7822 51.7822 51.7822 00
05/14/2014 51.7822 51.7822 51.7822 51.7822 00
05/13/2014 51.7822 51.7822 51.7822 51.7822 00
05/12/2014 51.7822 51.7822 51.7822 51.7822 00
05/09/2014 53.9604 57.6832 51.7822 51.7822 613
05/08/2014 53.9604 53.9604 53.9604 53.9604 101
05/07/2014 53.9604 53.9604 53.9604 53.9604 00
05/06/2014 53.4653 53.9604 53.4653 53.9604 815
05/05/2014 52.2277 52.2277 52.2277 52.2277 00
05/02/2014 52.2277 52.2277 52.2277 52.2277 00
05/01/2014 52.2277 52.2277 52.2277 52.2277 00
04/30/2014 51.7822 52.7129 51.7822 52.2277 2,434
04/29/2014 51.7822 51.7822 51.7822 51.7822 1,122
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?