Citizen Financial Services Stock Price History (OTCBB:CZFS)

Add to My Stocks
$54.06 $1.11 (2.09%) CZFS stock closing price Apr 26, 2017 (Closing)

The 10 year data of Citizen Financial Services stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Citizen Financial Services P/E ratio, and PS ratio. The Citizen Financial Services stock price history chart shows that the stock price was at a high of 57.83 on 20 Mar, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2653.9654.0653.9654.0622014.303.54
2017-04-2552.9552.9552.9552.9510914.013.46
2017-04-2053.9954.0053.9954.0047014.293.53
2017-04-1854.0054.0054.0054.0010014.293.53
2017-04-1352.6054.0052.6054.0049414.293.53
2017-04-1252.7852.7852.7852.7857513.963.45
2017-04-1152.8952.8952.7652.7698113.963.45
2017-04-1052.8052.8052.7652.7660113.963.45
2017-04-060.000.000.0052.760N/AN/A
2017-04-050.000.000.0052.761N/AN/A
2017-04-0452.7752.7752.7652.7660013.963.45
2017-04-030.000.000.0052.771N/AN/A
2017-03-3153.2554.0052.7752.7797513.963.45
2017-03-3053.0053.0052.7652.7629513.963.45
2017-03-290.000.000.0052.760N/AN/A
2017-03-2852.7652.7652.7652.7618513.963.45
2017-03-2752.7552.7552.7552.7550113.963.45
2017-03-240.000.000.0052.750N/AN/A
2017-03-2352.7552.7552.7552.7538113.963.45
2017-03-2252.7553.0052.7553.0020014.023.47
2017-03-2152.7552.7552.7552.7548713.963.45
2017-03-2052.7552.7552.7552.7520113.963.45
2017-03-170.000.000.0052.2814N/AN/A
2017-03-160.000.000.0052.2840N/AN/A
2017-03-150.000.000.0052.280N/AN/A
2017-03-140.000.000.0052.700N/AN/A
2017-03-130.000.000.0052.7021N/AN/A
2017-03-1052.7052.7052.7052.7011513.943.45
2017-03-0952.5052.5052.5052.5013013.893.43
2017-03-0852.1552.1552.0552.0558013.773.41
2017-03-070.000.000.0052.500N/AN/A
2017-03-060.000.000.0052.5092N/AN/A
2017-03-0352.5052.5052.5052.5050013.893.43
2017-03-0253.0053.0053.0053.0020614.023.47
2017-03-0152.1553.0052.1553.0028114.023.47
2017-02-2852.0052.0052.0052.0014113.763.40
2017-02-2752.2552.2551.6551.7540713.693.39
2017-02-2452.2552.2552.2552.25400013.823.42
2017-02-2352.0052.0052.0052.0060013.763.40
2017-02-220.000.000.0051.500N/AN/A
2017-02-210.000.000.0051.500N/AN/A
2017-02-200.000.000.0051.500N/AN/A
2017-02-1751.5051.5051.4551.501341N/A3.37
2017-02-160.000.000.0051.350N/AN/A
2017-02-150.000.000.0051.3562N/AN/A
2017-02-1451.5051.5051.3051.354263N/A3.36
2017-02-1351.5051.6051.3951.603196N/A3.38
2017-02-100.000.000.0051.301N/AN/A
2017-02-090.000.000.0051.300N/AN/A
2017-02-0854.0054.0051.3051.302150N/A3.36
2017-02-070.000.000.0051.2591N/AN/A
2017-02-0651.2551.2551.2551.25109N/A3.35
2017-02-0351.2551.2551.2551.25278N/A3.35
2017-02-020.000.000.0051.000N/AN/A
2017-02-010.000.000.0051.000N/AN/A
2017-01-3151.0051.0051.0051.00500N/A3.34
2017-01-300.000.000.0051.000N/AN/A
2017-01-270.000.000.0051.000N/AN/A
2017-01-260.000.000.0051.000N/AN/A
2017-01-250.000.000.0051.000N/AN/A
2017-01-240.000.000.0051.0021N/AN/A
2017-01-230.000.000.0051.000N/AN/A
2017-01-200.000.000.0051.000N/AN/A
2017-01-1950.7551.0050.7551.00453N/AN/A
2017-01-180.000.000.0050.7518N/AN/A
2017-01-1750.7550.7550.7550.75287N/AN/A
2017-01-160.000.000.0051.000N/AN/A
2017-01-1351.0051.0051.0051.0052414.093.65
2017-01-1251.0051.0051.0051.0028214.093.65
2017-01-110.000.000.0053.004N/AN/A
2017-01-1053.0053.0053.0053.00103014.643.79
2017-01-0950.7550.7550.7550.7566014.023.63
2017-01-0650.7551.0050.7551.00109214.093.65
2017-01-0551.0051.1550.6550.65666313.993.63
2017-01-0450.9051.0050.9051.0085214.093.65
2017-01-0350.7550.8050.7550.8036214.033.64
2017-01-020.000.000.0053.000N/AN/A
2016-12-3051.9953.0051.9953.0065314.643.79
2016-12-290.000.000.0050.6067N/AN/A
2016-12-2850.6050.6050.6050.6047913.983.62
2016-12-270.000.000.0051.00228N/AN/A
2016-12-260.000.000.0051.000N/AN/A
2016-12-230.000.000.0051.0097N/AN/A
2016-12-220.000.000.0051.000N/AN/A
2016-12-2151.0051.0051.0051.0099214.093.65
2016-12-2050.0650.0650.0650.0627213.833.58
2016-12-1950.2550.5050.0550.5095513.953.62
2016-12-160.000.000.0050.2517N/AN/A
2016-12-150.000.000.0050.2588N/AN/A
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 33.79 Apr 26,2012
Avg Stock Price 47.95

Citizen Financial Services Historical PE ratio: Past 5 years

Max PE Ratio 14.64 Sep 08,2016
Min PE Ratio 7.88 Apr 26,2012
Avg PE Ratio 11.41

Citizen Financial Services Historical PS ratio: Past 5 years

Max PS Ratio 4.08 Mar 19,2014
Min PS Ratio 2.33 Apr 26,2012
Avg PS Ratio 3.36

CZFS Industry Peers

Company Price Change (%)
Howard Bancorp (HBMD)18.60.2 (1.06%)
First Internet Bancorp (INBK)30.051.45 (5.07%)
Fnb Corp (FNB)14.840.16 (1.09%)
Bryn Mawr Bank (BMTC)430.4 (0.94%)
S&t Bancorp (STBA)37.310.65 (1.77%)
Citizens & Northern (CZNC)23.670.24 (1.02%)
Penns Woods Bancorp (PWOD)41.890.19 (0.46%)

We provide Citizen Financial Services historical quotes along with PE ratio and PS ratio for doing Citizen Financial Services fundamental analysis. Citizen Financial Services stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. CZFS saw an opening price of 53.96, and a closing price of 54.06 on 26 Apr, 2017. Looking at Citizen Financial Services stock market history data, the P/S ratio was at a low of 1.22 on 27 Mar, 2009. .