Citizen Financial Services Stock Price History, CZFS Historical Prices

Add to My Stocks
$62.5 $0 (0%) CZFS stock closing price Jun 22, 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 $42.9 on Oct 09, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 62.5 62.5 62.5 62.5 346 15.55 3.7
2018-06-20 62.5 62.5 62.5 62.5 244 15.55 3.7
2018-06-18 62.29 62.29 62.29 62.29 242 15.5 3.69
2018-06-15 62.3 62.3 62.3 62.3 200 15.5 3.69
2018-06-14 61.7 62.3 61.7 62.3 831 15.5 3.69
2018-06-13 62.35 62.36 62.35 62.35 442 15.51 3.7
2018-06-12 62.35 62.35 62.35 62.35 118 15.51 3.7
2018-06-07 62.5 62.55 62.35 62.55 2,294 15.56 3.71
2018-06-06 62.5 62.5 62.5 62.5 1,439 15.55 3.7
2018-06-05 62.5 62.75 62.5 62.5 1,278 15.55 3.7
2018-06-04 62.5 62.5 62.5 62.5 382 15.55 3.7
2018-06-01 63 63 62.75 62.75 3,328 15.61 3.72
2018-05-31 62.35 62.35 62.35 62.35 420 15.51 3.7
2018-05-30 62.35 62.35 62.35 62.35 420 15.51 3.7
2018-05-29 62.35 62.35 62.35 62.35 250 15.51 3.7
2018-05-25 62.35 62.35 62.35 62.35 919 15.51 3.7
2018-05-24 0 0 0 62.9 0 - -
2018-05-23 62.9 62.9 62.9 62.9 226 15.65 3.73
2018-05-22 0 0 0 62.5 0 - -
2018-05-21 62.5 62.5 62.5 62.5 219 15.55 3.7
2018-05-18 0 0 0 62.75 68 - -
2018-05-17 62.75 62.75 62.75 62.75 300 15.61 3.72
2018-05-16 0 0 0 62.6 52 - -
2018-05-15 62.6 62.6 62.6 62.6 212 15.57 3.71
2018-05-14 62.11 62.5 62.11 62.5 395 15.55 3.7
2018-05-11 62.5 62.5 62.1 62.1 702 15.45 3.68
2018-05-10 62.6 63.5 62.6 63.5 1,450 15.8 3.76
2018-05-09 63 63 62.5 62.5 632 15.55 3.7
2018-05-08 63.25 63.25 63 63 4,600 15.67 3.73
2018-05-07 63 63 63 63 418 15.67 3.73
2018-05-04 0 0 0 62.9 0 - -
2018-05-03 62.65 62.9 62.65 62.9 500 15.65 3.73
2018-05-02 62.55 62.55 62.45 62.45 1,200 15.54 3.7
2018-05-01 62.45 62.45 62.45 62.45 560 15.54 3.7
2018-04-30 63.05 63.05 62.45 62.45 539 15.54 3.7
2018-04-27 62.45 62.45 62.45 62.45 318 16.65 3.83
2018-04-26 62.45 62.45 62.45 62.45 173 16.65 3.83
2018-04-25 62.45 62.45 62.45 62.45 626 16.65 3.83
2018-04-24 0 0 0 62.4 1 - -
2018-04-23 62.4 62.4 62.4 62.4 245 16.64 3.83
2018-04-20 62.5 62.5 62.5 62.5 200 16.67 3.83
2018-04-19 62.75 62.75 62.5 62.5 924 16.67 3.83
2018-04-18 62.76 62.76 62.75 62.75 466 16.73 3.85
2018-04-17 62.9 62.9 62.75 62.75 1,258 16.73 3.85
2018-04-16 62.9 62.9 62.9 62.9 155 16.77 3.86
2018-04-13 62.9 62.9 62.9 62.9 160 16.77 3.86
2018-04-12 63 63 62.9 62.9 5,164 16.77 3.86
2018-04-11 63 63 62.9 62.9 3,100 16.77 3.86
2018-04-10 63 63 63 63 968 16.8 3.86
2018-04-09 0 0 0 63.1 161 - -
2018-04-06 63.1 63.1 63.1 63.1 360 16.83 3.87
2018-04-05 0 0 0 63.25 66 - -
2018-04-04 63.4 63.4 63.25 63.25 535 16.87 3.88
2018-04-03 65 65 65 65 110 17.33 3.99
2018-04-02 66 66 63.8 65 684 17.33 3.99
2018-03-30 0 0 0 63.8 0 - -
2018-03-29 63.8 63.8 63.8 63.8 114 17.01 3.91
2018-03-28 63.8 63.8 63.8 63.8 120 17.01 3.91
2018-03-27 0 0 0 62.65 0 - -
2018-03-26 0 0 0 62.65 0 - -
2018-03-23 62.65 62.65 62.65 62.65 5 16.71 3.84
2018-03-22 62.65 62.65 62.65 62.65 279 16.71 3.84
2018-03-21 0 0 0 63 0 - -
2018-03-20 63 63 62.75 63 1,423 16.8 3.86
2018-03-19 63.8 63.8 63.8 63.8 48 17.01 3.91
2018-03-16 0 0 0 62.3 0 - -
2018-03-15 0 0 0 62.3 0 - -
2018-03-14 0 0 0 62.3 0 - -
2018-03-13 62.3 62.3 62.3 62.3 850 16.61 3.82
2018-03-12 0 0 0 62.6 0 - -
2018-03-09 62.25 62.6 62.5 62.6 718 16.69 3.84
2018-03-08 62.75 63.65 62.75 63.65 935 16.97 3.9
2018-03-07 62.5 62.5 62.5 62.5 200 16.67 3.83
2018-03-06 62.75 62.75 62.75 62.75 71 16.73 3.85
2018-03-05 62.5 62.5 62.5 62.5 245 16.67 3.83
2018-03-02 0 0 0 62.25 0 - -
2018-03-01 62.25 62.25 62.25 62.25 440 16.6 3.82
2018-02-28 0 0 0 62.25 0 - -
2018-02-27 62.25 62.25 62.25 62.25 400 16.6 3.82
2018-02-26 0 0 0 62 0 - -
2018-02-23 62 62 62 62 100 16.53 3.8
2018-02-22 0 0 0 62 0 - -
2018-02-21 62 62 62 62 600 16.53 3.8
2018-02-20 62.5 63.5 62.5 62.5 1,355 16.67 3.83
2018-02-19 0 0 0 62 0 - -
2018-02-16 62 62 62 62 165 16.53 3.8
2018-02-15 62 62 62 62 569 16.53 3.8
2018-02-14 0 0 0 62 0 - -
2018-02-13 62.5 62.5 62 62 852 16.53 3.8
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 Price42.9Oct 09,2015
Avg Stock Price50.01

Citizen Financial Services Historical PE ratio: Past 5 years

Max PE Ratio17.33Feb 02,2018
Min PE Ratio10.27Jul 08,2013
Avg PE Ratio12.77

Citizen Financial Services Historical PS ratio: Past 5 years

Max PS Ratio4.1Jan 31,2018
Min PS Ratio3.14Aug 23,2013
Avg PS Ratio3.59

CZFS Industry Peers

Company Price Change (%)
Evans Bancorp (EVBN)48.90.95 (1.98%)
Orrstown Financial Services (ORRF)26.50.4 (1.49%)
Citizens & Northern (CZNC)27.710.89 (3.32%)
Penns Woods Bancorp (PWOD)44.60.03 (0.07%)
Univest Corporation (UVSP)28.70.1 (0.35%)
Cnb Financial (CCNE)32.140.29 (0.91%)
Norwood Financial (NWFL)38.362.81 (7.9%)

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 $62.5, and a low of $62.5 on last trading day. The company's P/S ratio was at a high of 4.1 on Jan 31, 2018 according to our Citizen Financial Services stock history data.