Citizen Financial Services Stock Price History, CZFS Historical Prices

Add to My Stocks
$62 $0 (0%) CZFS stock closing price Feb 16, 2018 (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 was at a low of $42.87 on Apr 11, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 62 62 62 62 165 16.53 3.8
2018-02-15 62 62 62 62 569 16.53 3.8
2018-02-13 62.5 62.5 62 62 852 16.53 3.8
2018-02-12 62.5 62.5 62.5 62.5 20 16.67 3.83
2018-02-08 65 62.75 62.1 62.1 347 16.56 3.81
2018-02-06 62.1 62.1 62.1 62.1 156 16.56 3.81
2018-02-05 62.1 63 62.1 63 2,245 16.8 3.86
2018-01-31 64 64 64 64 200 16.41 4.1
2018-01-30 62.2 62.99 62.5 62.99 682 16.15 4.04
2018-01-29 62.1 62.13 62.13 62.13 180 15.93 3.98
2018-01-26 62.15 62.15 62.15 62.15 107 15.94 3.98
2018-01-25 62.1 62.15 62.1 62.15 1,606 15.94 3.98
2018-01-24 62.1 62.1 62.1 62.1 376 15.92 3.98
2018-01-22 62.2 62.2 62.1 62.1 259 15.92 3.98
2018-01-19 62.1 62.1 62.1 62.1 343 15.92 3.98
2018-01-18 62.1 62.1 62.1 62.1 989 15.92 3.98
2018-01-17 62.1 62.1 62.1 62.1 632 15.92 3.98
2018-01-16 63 63 63 63 18 16.15 4.04
2018-01-11 63 63 63 63 100 16.15 4.04
2018-01-10 63.5 63.5 63.5 63.5 130 16.28 4.07
2018-01-09 63 63 62.1 63 614 16.15 4.04
2018-01-08 62.75 62.75 62.75 62.75 2,943 16.09 4.02
2018-01-03 62.11 62.11 62.05 62.05 321 15.91 3.98
2018-01-02 62.15 63 62.15 62.15 1,021 15.94 3.98
2017-12-29 63 63 63 63 1,243 16.15 4.04
2017-12-28 62.5 62.5 62.11 62.11 964 15.93 3.98
2017-12-27 63 62.49 62.49 62.49 485 16.02 4
2017-12-26 62.49 62.49 62.49 62.49 2 16.02 4
2017-12-22 62.8 62.8 62.8 62.8 34 16.1 4.02
2017-12-21 62.11 62.11 62.11 62.11 10 15.93 3.98
2017-12-20 62.5 62.5 62.49 62.49 289 16.02 4
2017-12-14 61.65 63 61.65 63 1,511 16.15 4.04
2017-12-13 61.65 61.65 61.65 61.65 640 15.81 3.95
2017-12-12 61.65 61.65 61.65 61.65 500 15.81 3.95
2017-12-07 61.5 61.5 61.5 61.5 500 15.77 3.94
2017-12-05 61.75 61.75 61.3 61.3 435 15.72 3.93
2017-12-04 61.3 61.4 61.3 61.4 6,275 15.74 3.93
2017-12-01 0 0 0 61.5 0 - -
2017-11-30 62 62 61 61.5 1,775 15.77 3.94
2017-11-29 61 61 61 61 585 15.64 3.91
2017-11-28 62 62 62 62 500 15.9 3.97
2017-11-27 0 0 0 61.5 44 - -
2017-11-24 0 0 0 61.5 0 - -
2017-11-23 0 0 0 61.5 0 - -
2017-11-22 60.5 61.5 60.5 61.5 2,066 15.77 3.94
2017-11-21 61 61 61 61 103 15.64 3.91
2017-11-20 60.5 60.5 60.5 60.5 148 15.51 3.88
2017-11-17 60.5 60.5 60.5 60.5 378 15.51 3.88
2017-11-16 61 61 60.5 60.5 301 15.51 3.88
2017-11-15 0 0 0 61.5 0 - -
2017-11-14 61.5 61.5 61.5 61.5 100 15.77 3.94
2017-11-13 60.2 60.2 60.05 60.1 571 15.41 3.85
2017-11-10 60.2 60.2 60.2 60.2 355 15.44 3.86
2017-11-09 0 0 0 62 0 - -
2017-11-08 62 62 62 62 166 15.9 3.97
2017-11-07 0 0 0 62 10 - -
2017-11-06 60.1 62 60.1 62 745 15.9 3.97
2017-11-03 60.1 60.1 60.1 60.1 106 15.41 3.85
2017-11-02 0 0 0 60 75 - -
2017-11-01 60 60 60 60 855 15.39 3.84
2017-10-31 60.5 60.5 60.5 60.5 808 15.51 3.88
2017-10-30 60 60 60 60 200 15.39 3.84
2017-10-27 59.5 59.5 59.5 59.5 201 15.26 3.81
2017-10-26 61 61 59.5 59.5 3,351 - 3.9
2017-10-25 0 0 0 62 0 - -
2017-10-24 61 62 61 62 201 - 4.06
2017-10-23 61 61 60.5 60.5 563 - 3.96
2017-10-20 61 61 61 61 145 - 4
2017-10-19 60.75 60.95 60.74 60.74 400 - 3.98
2017-10-18 60.5 60.95 60.5 60.95 2,500 - 3.99
2017-10-17 60.5 60.5 60.5 60.5 334 - 3.96
2017-10-16 62 62 60.5 60.5 200 - 3.96
2017-10-13 60.5 62 60.5 62 700 - 4.06
2017-10-12 0 0 0 61 0 - -
2017-10-11 0 0 0 61 0 - -
2017-10-10 61 61 61 61 990 - 4
2017-10-09 61 61 61 61 350 - 4
2017-10-06 60.25 60.25 60.25 60.25 468 - 3.95
2017-10-05 61 61 60 61 740 - 4
2017-10-04 58 60 58 60 1,180 - 3.93
2017-10-03 0 0 0 57 11 - -
2017-10-02 0 0 0 57 1 - -
2017-09-29 56.5 65 56.5 57 685 - 3.73
2017-09-28 0 0 0 56 65 - -
2017-09-27 0 0 0 56 85 - -
2017-09-26 0 0 0 56 0 - -
2017-09-25 0 0 0 56 1 - -
2017-09-22 56 56 56 56 442 - 3.67
2017-09-21 55.65 55.7 55.65 55.7 523 - 3.65
Get more Data

Citizen Financial Services Stock History 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 Stock Price History: Past 5 years

Max Stock Price65Feb 02,2018
Min Stock Price42.87Apr 11,2013
Avg Stock Price48.75

Citizen Financial Services Historical PE ratio: Past 5 years

Max PE Ratio16.8Feb 05,2018
Min PE Ratio9.86Apr 11,2013
Avg PE Ratio12.23

Citizen Financial Services Historical PS ratio: Past 5 years

Max PS Ratio4.17Feb 02,2018
Min PS Ratio3.04Apr 11,2013
Avg PS Ratio3.54

CZFS Industry Peers

Company Price Change (%)
Shore Bancshares (SHBI)17.520.01 (0.06%)
Your Community Bankshares (YCB)39.370.03 (0.08%)
Citizens & Northern (CZNC)23.250.43 (1.88%)
Penns Woods Bancorp (PWOD)40.80.1 (0.24%)
Univest Corporation (UVSP)28.10.5 (1.81%)
Cnb Financial (CCNE)28.030.17 (0.61%)
Norwood Financial (NWFL)30.980.74 (2.45%)

Citizen Financial Services share price history helps an investor analyze a company's history and do Citizen Financial Services stock analysis . Citizen Financial Services stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. CZFS stock saw a high of $62, and a low of $62 on last trading day. The company's P/S ratio was at a high of 4.17 on Feb 02, 2018 according to our Citizen Financial Services stock history data.