Citizen Financial Services Stock Price History (OTCBB:CZFS)

Add to My Stocks
$52.1 $1.6 (3.17%) CZFS stock closing price Dec 09, 2016 (Closing)

The 10 year data of Citizen Financial Services stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Citizen Financial Services price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Citizen Financial Services stock price history chart shows that the stock price reached a high of 57.83 on 20 Mar, 2014, and a low of 16.19 on 20 Mar, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0950.5052.5050.5052.10121114.393.57
2016-12-0650.0050.5050.0050.5030013.953.46
2016-12-0551.0051.0051.0051.0025214.093.49
2016-12-020.000.000.0052.000N/AN/A
2016-12-010.000.000.0052.000N/AN/A
2016-11-3050.0052.0049.8052.0047214.373.72
2016-11-2951.5052.0051.5052.0041414.373.72
2016-11-280.000.000.0051.500N/AN/A
2016-11-250.000.000.0051.500N/AN/A
2016-11-240.000.000.0051.500N/AN/A
2016-11-2351.5051.5051.5051.5010714.233.69
2016-11-2251.9051.9051.9051.9021914.343.72
2016-11-210.000.000.0049.450N/AN/A
2016-11-180.000.000.0049.450N/AN/A
2016-11-170.000.000.0049.450N/AN/A
2016-11-1649.3549.4549.3549.455900813.663.54
2016-11-1550.5051.9049.5549.55130813.693.55
2016-11-1449.7049.7049.7049.7019513.733.56
2016-11-1149.5549.7049.5549.5561513.693.55
2016-11-100.000.000.0049.850N/AN/A
2016-11-0949.5550.0049.5549.851090013.773.57
2016-11-0849.9049.9049.6649.661034113.723.56
2016-11-0749.7049.7049.6549.651156013.723.55
2016-11-040.000.000.0049.650N/AN/A
2016-11-0349.6549.6549.6549.6510713.723.55
2016-11-020.000.000.0050.000N/AN/A
2016-11-010.000.000.0050.000N/AN/A
2016-10-3150.0050.0050.0050.0035713.813.58
2016-10-280.000.000.0050.7555N/AN/A
2016-10-2750.7550.7550.7550.7531714.023.63
2016-10-2651.7551.7551.7551.7512014.303.71
2016-10-2551.5051.5051.5051.5027114.233.69
2016-10-2449.5049.5049.5049.5044513.673.54
2016-10-2152.0052.0052.0052.0051814.373.72
2016-10-2051.0052.0051.0052.0020814.373.72
2016-10-1951.0051.0051.0051.0034414.093.65
2016-10-1850.0050.0050.0050.00300013.813.58
2016-10-1749.5050.0049.5050.00167113.813.58
2016-10-1450.3550.3550.3550.3514013.913.60
2016-10-1352.0052.0051.0551.0538814.103.66
2016-10-1252.2053.0052.2052.91134914.623.79
2016-10-1151.7553.5051.7553.00114514.643.79
2016-10-100.000.000.0051.750N/AN/A
2016-10-0751.7551.7551.7551.7510014.303.71
2016-10-0651.7551.7551.7551.7532214.303.71
2016-10-0550.5050.5050.5050.5019913.953.62
2016-10-040.000.000.0050.000N/AN/A
2016-10-0350.0050.0050.0050.00160113.813.58
2016-09-3050.5050.5050.4050.4065613.923.61
2016-09-2950.5050.5049.5049.50146713.673.54
2016-09-280.000.000.0049.450N/AN/A
2016-09-2750.5050.5049.4549.45186713.663.54
2016-09-2649.4549.4549.4549.4566113.663.54
2016-09-230.000.000.0049.250N/AN/A
2016-09-220.000.000.0049.250N/AN/A
2016-09-2149.2549.2549.2549.2511713.613.53
2016-09-2049.2549.2549.2549.2516113.613.53
2016-09-1949.7549.7549.7549.7560013.743.56
2016-09-1649.7549.7549.7549.7520013.743.56
2016-09-1551.0051.0051.0051.0025314.093.65
2016-09-140.000.000.0051.580N/AN/A
2016-09-130.000.000.0052.0041N/AN/A
2016-09-1249.0052.0049.0052.0035714.373.72
2016-09-0953.0053.0052.9952.9959014.643.79
2016-09-0849.0053.0049.0053.0042314.643.79
2016-09-0752.0052.0052.0052.0011214.373.72
2016-09-0648.5049.0048.5049.00166113.543.51
2016-09-050.000.000.0048.800N/AN/A
2016-09-0248.8048.8048.8048.8018513.483.49
2016-09-0149.0049.0049.0049.0067913.543.51
2016-08-310.000.000.0048.900N/AN/A
2016-08-3050.0050.0048.9048.90164113.513.50
2016-08-290.000.000.0048.900N/AN/A
2016-08-2648.9048.9048.9048.9071213.513.50
2016-08-2548.8048.8048.8048.8018013.483.49
2016-08-240.000.000.0048.600N/AN/A
2016-08-230.000.000.0048.600N/AN/A
2016-08-2249.0049.0048.4048.60838213.433.48
2016-08-1949.0049.0049.0049.0049013.543.51
2016-08-1849.0049.0049.0049.0010113.543.51
2016-08-170.000.000.0050.0050N/AN/A
2016-08-1650.0050.0050.0050.0012413.813.58
2016-08-1549.0049.5049.0049.50451213.673.54
2016-08-120.000.000.0048.990N/AN/A
2016-08-110.000.000.0048.990N/AN/A
2016-08-100.000.000.0048.990N/AN/A
2016-08-0948.9948.9948.9948.9942213.533.51
2016-08-0848.5049.0048.0049.00157513.543.51
2016-08-0549.2549.2549.2549.2531113.613.53
Get more Data

Citizen Financial Services Stock Chart

View CZFS PE ratio, PS ratio stocks charts and compare with peers.
CZFS Chart
Note: Compare Citizen Financial Services stock price history with the index and industry peers.

Citizen Financial Services Historical Prices: Past 5 years

Max Stock Price 57.83 Mar 19,2014
Min Stock Price 30.98 Jan 18,2012
Avg Stock Price 46.54

Citizen Financial Services Historical PE ratio: Past 5 years

Max PE Ratio 14.64 Sep 08,2016
Min PE Ratio 7.88 Apr 25,2012
Avg PE Ratio 10.99

Citizen Financial Services Historical PS ratio: Past 5 years

Max PS Ratio 4.08 Mar 19,2014
Min PS Ratio 2.19 Jan 05,2012
Avg PS Ratio 3.26

CZFS Industry Peers

Company Price Change (%)
Shore Bancshares (SHBI)16.540.57 (3.57%)
Provident Bancorp (PVBC)18.70.3 (1.58%)
Fnb Corp (FNB)16.40.15 (0.92%)
Bryn Mawr Bank (BMTC)40.70.6 (1.5%)
S&t Bancorp (STBA)38.070.12 (0.32%)
Citizens & Northern (CZNC)25.570.07 (0.27%)
Penns Woods Bancorp (PWOD)51.910.63 (1.23%)

Citizen Financial Services historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Citizen Financial Services stock analysis. The price and volume changes on a daily basis is provided in the Citizen Financial Services stock price history. The daily volume changes indicate the investor interest in the stock.   CZFS saw a high of 52.5, and a low of 50.5 on last trading day. Looking at Citizen Financial Services stock market history data, the P/S ratio was at a low of 1.22 on 27 Mar, 2009. .