-
5 DAY PERFORMANCE
+3.68% -
1 MONTH PERFORMANCE
+23.48% -
3 MONTH PERFORMANCE
+31.38% -
6 MONTH PERFORMANCE
+78.83% -
YEAR-TO-DATE PERFORMANCE
+13.50% -
1 YEAR PERFORMANCE
+27.98%
Citizens Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $71.00 | $72.74 (2.45%) | $74.50 | $69.29 | 39,796 | $345.49 M |
| 11/21/2024 | $68.72 | $70.88 (3.14%) | $70.98 | $68.72 | 22,000 | $336.66 M |
| 11/20/2024 | $69.50 | $68.91 (-0.85%) | $70.12 | $68.29 | 29,800 | $327.30 M |
| 11/19/2024 | $69.22 | $70.00 (1.13%) | $70.18 | $68.05 | 42,900 | $332.48 M |
| 11/18/2024 | $69.05 | $70.15 (1.59%) | $70.40 | $68.83 | 14,700 | $333.19 M |
| 11/15/2024 | $70.98 | $69.56 (-2%) | $70.98 | $68.80 | 20,738 | $330.39 M |
| 11/14/2024 | $70.15 | $70.07 (-0.11%) | $70.66 | $67.80 | 37,428 | $332.81 M |
| 11/13/2024 | $71.04 | $69.40 (-2.31%) | $73.45 | $68.84 | 23,514 | $329.63 M |
| 11/12/2024 | $70.82 | $70.89 (0.1%) | $71.00 | $69.02 | 22,200 | $336.70 M |
| 11/11/2024 | $69.78 | $70.40 (0.89%) | $71.10 | $67.36 | 21,826 | $334.38 M |
| 11/08/2024 | $67.00 | $69.01 (3%) | $69.37 | $65.88 | 30,439 | $327.78 M |
| 11/07/2024 | $71.07 | $66.44 (-6.51%) | $71.07 | $66.02 | 25,500 | $315.57 M |
| 11/06/2024 | $65.00 | $71.88 (10.58%) | $71.90 | $64.88 | 33,928 | $341.41 M |
| 11/05/2024 | $59.40 | $62.37 (5%) | $62.37 | $58.55 | 23,505 | $296.24 M |
| 11/04/2024 | $56.50 | $59.24 (4.85%) | $59.24 | $56.47 | 18,600 | $281.37 M |
| 11/01/2024 | $58.65 | $56.86 (-3.05%) | $59.74 | $56.61 | 22,900 | $270.07 M |
| 10/31/2024 | $62.29 | $58.29 (-6.42%) | $62.29 | $58.29 | 14,400 | $276.86 M |
| 10/30/2024 | $59.24 | $60.25 (1.7%) | $61.85 | $58.23 | 15,242 | $286.17 M |
| 10/29/2024 | $58.55 | $59.77 (2.08%) | $59.77 | $57.58 | 7,000 | $283.89 M |
| 10/28/2024 | $58.09 | $59.48 (2.39%) | $59.61 | $57.36 | 5,700 | $282.47 M |
| 10/25/2024 | $58.35 | $58.10 (-0.43%) | $59.16 | $57.45 | 11,202 | $275.91 M |
| 10/24/2024 | $58.75 | $58.10 (-1.11%) | $59.35 | $57.73 | 10,422 | $275.91 M |
| 10/23/2024 | $58.93 | $58.90 (-0.05%) | $59.19 | $58.40 | 4,200 | $279.71 M |
| 10/22/2024 | $56.32 | $58.80 (4.4%) | $60.00 | $56.32 | 8,825 | $279.24 M |
| 10/21/2024 | $62.26 | $57.09 (-8.3%) | $62.26 | $56.64 | 46,100 | $271.12 M |
| 10/18/2024 | $63.26 | $61.46 (-2.85%) | $63.26 | $61.46 | 15,342 | $291.87 M |
| 10/17/2024 | $62.91 | $62.91 (0%) | $63.64 | $61.59 | 14,347 | $298.75 M |
| 10/16/2024 | $60.49 | $62.36 (3.09%) | $63.09 | $60.49 | 19,100 | $296.14 M |
| 10/15/2024 | $56.60 | $59.31 (4.79%) | $60.30 | $56.60 | 9,800 | $281.66 M |
| 10/14/2024 | $59.00 | $57.34 (-2.81%) | $59.27 | $56.36 | 7,126 | $272.30 M |
| 10/11/2024 | $54.70 | $59.55 (8.87%) | $59.55 | $54.35 | 23,036 | $282.80 M |
| 10/10/2024 | $54.08 | $53.55 (-0.98%) | $55.67 | $53.17 | 26,517 | $254.31 M |
| 10/09/2024 | $54.07 | $54.61 (1%) | $55.72 | $54.07 | 10,448 | $259.34 M |
| 10/08/2024 | $53.07 | $53.28 (0.4%) | $53.65 | $53.07 | 7,700 | $253.02 M |
| 10/07/2024 | $52.99 | $53.99 (1.89%) | $54.51 | $52.85 | 21,400 | $256.39 M |
| 10/04/2024 | $53.49 | $52.33 (-2.17%) | $54.45 | $51.72 | 10,044 | $248.51 M |
| 10/03/2024 | $53.54 | $52.43 (-2.07%) | $54.14 | $52.43 | 9,100 | $248.99 M |
| 10/02/2024 | $55.00 | $54.22 (-1.42%) | $56.07 | $54.22 | 10,328 | $257.49 M |
| 10/01/2024 | $58.73 | $55.50 (-5.5%) | $58.73 | $55.50 | 7,201 | $263.57 M |
| 09/30/2024 | $56.96 | $58.75 (3.14%) | $58.96 | $56.75 | 25,523 | $279.00 M |
| 09/27/2024 | $56.35 | $56.40 (0.09%) | $56.94 | $55.05 | 17,031 | $267.84 M |
| 09/26/2024 | $55.20 | $55.22 (0.04%) | $56.21 | $54.80 | 8,221 | $262.24 M |
| 09/25/2024 | $53.15 | $53.70 (1.03%) | $54.16 | $53.00 | 7,500 | $255.02 M |
| 09/24/2024 | $53.39 | $55.25 (3.48%) | $55.25 | $52.45 | 18,104 | $262.38 M |
| 09/23/2024 | $55.98 | $53.40 (-4.61%) | $56.37 | $52.09 | 35,100 | $253.59 M |
| 09/20/2024 | $56.20 | $55.37 (-1.48%) | $56.97 | $53.99 | 47,746 | $262.95 M |
| 09/19/2024 | $57.58 | $57.91 (0.57%) | $57.99 | $56.00 | 7,332 | $275.01 M |
| 09/18/2024 | $55.30 | $56.00 (1.27%) | $56.72 | $55.30 | 7,900 | $265.94 M |
| 09/17/2024 | $55.59 | $55.30 (-0.52%) | $56.00 | $54.69 | 10,300 | $262.62 M |
| 09/16/2024 | $54.62 | $54.77 (0.27%) | $56.51 | $54.62 | 14,500 | $260.10 M |
| 09/13/2024 | $55.00 | $56.00 (1.82%) | $57.11 | $55.00 | 7,000 | $265.94 M |
| 09/12/2024 | $50.75 | $54.50 (7.39%) | $54.50 | $50.75 | 19,324 | $258.82 M |
| 09/11/2024 | $50.45 | $51.14 (1.37%) | $51.78 | $49.83 | 22,405 | $242.86 M |
| 09/10/2024 | $53.09 | $52.66 (-0.81%) | $53.44 | $51.99 | 12,900 | $250.08 M |
| 09/09/2024 | $53.39 | $54.25 (1.61%) | $54.25 | $53.05 | 3,737 | $257.63 M |
| 09/06/2024 | $52.49 | $52.30 (-0.36%) | $52.54 | $52.03 | 2,214 | $248.37 M |
| 09/05/2024 | $50.23 | $52.41 (4.34%) | $52.41 | $50.00 | 8,507 | $248.89 M |
| 09/04/2024 | $50.69 | $50.22 (-0.93%) | $51.98 | $50.22 | 13,238 | $238.49 M |
| 09/03/2024 | $54.95 | $51.20 (-6.82%) | $55.09 | $51.20 | 4,345 | $243.15 M |
| 08/30/2024 | $57.00 | $56.90 (-0.18%) | $57.92 | $54.77 | 4,213 | $270.21 M |
| 08/29/2024 | $53.16 | $56.97 (7.17%) | $56.97 | $53.16 | 3,434 | $270.55 M |
| 08/28/2024 | $52.62 | $52.49 (-0.25%) | $53.50 | $51.57 | 8,200 | $249.27 M |
| 08/27/2024 | $54.12 | $53.52 (-1.11%) | $55.41 | $53.17 | 3,931 | $254.16 M |
| 08/26/2024 | $56.47 | $55.00 (-2.6%) | $56.47 | $55.00 | 3,700 | $261.19 M |
| 08/23/2024 | $50.13 | $55.36 (10.43%) | $55.36 | $50.00 | 8,700 | $262.90 M |