Citizens Financial Services, Inc. ( CZFS) - Price History
Monthly price history for CZFS (Citizens Financial Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $64.19 | $64.19 |
| May 2026 | $65.03 | $65.03 |
| April 2026 | $63.16 | $63.16 |
| March 2026 | $61.15 | $61.15 |
| February 2026 | $59.56 | $60.06 |
| January 2026 | $62.72 | $63.25 |
| December 2025 | $56.54 | $57.02 |
| November 2025 | $54.98 | $55.89 |
| October 2025 | $53.90 | $54.79 |
| September 2025 | $59.30 | $60.28 |
| August 2025 | $58.52 | $59.96 |
| July 2025 | $52.40 | $53.69 |
| June 2025 | $57.31 | $58.72 |
| May 2025 | $59.20 | $61.15 |
| April 2025 | $52.69 | $54.43 |
| March 2025 | $56.20 | $58.05 |
| February 2025 | $58.02 | $60.47 |
| January 2025 | $58.76 | $61.24 |
| December 2024 | $60.75 | $63.31 |
| November 2024 | $67.28 | $70.61 |
| October 2024 | $55.54 | $58.29 |
| September 2024 | $55.98 | $58.75 |
| August 2024 | $53.73 | $56.90 |
| July 2024 | $50.48 | $53.46 |
| June 2024 | $42.44 | $44.94 |
| May 2024 | $38.78 | $41.95 |
| April 2024 | $37.34 | $40.40 |
| March 2024 | $45.48 | $49.20 |
| February 2024 | $42.72 | $46.75 |
| January 2024 | $53.50 | $58.55 |
| December 2023 | $59.14 | $64.72 |
| November 2023 | $51.64 | $56.94 |
| October 2023 | $44.84 | $49.45 |
| September 2023 | $43.46 | $47.92 |
| August 2023 | $49.16 | $54.74 |
| July 2023 | $63.29 | $70.48 |
| June 2023 | $66.88 | $74.47 |
| May 2023 | $66.44 | $75.12 |
| April 2023 | $76.58 | $86.59 |
| March 2023 | $73.89 | $83.55 |
| February 2023 | $73.69 | $83.82 |
| January 2023 | $69.16 | $78.66 |
| December 2022 | $67.45 | $76.72 |
| November 2022 | $63.50 | $72.69 |
| October 2022 | $59.91 | $68.58 |
| September 2022 | $61.33 | $70.20 |
| August 2022 | $67.84 | $78.15 |
| July 2022 | $63.15 | $72.75 |
| June 2022 | $60.76 | $70 |
| May 2022 | $56.34 | $66 |
| April 2022 | $58.90 | $69 |
| March 2022 | $54.20 | $63.50 |
| February 2022 | $52.95 | $62.50 |
| January 2022 | $55.07 | $65 |
| December 2021 | $51.42 | $60.69 |
| November 2021 | $50.89 | $60.54 |
| October 2021 | $51.82 | $61.65 |
| September 2021 | $52.54 | $62.50 |
| August 2021 | $52.14 | $62.50 |
| July 2021 | $52.18 | $62.55 |
| June 2021 | $52.55 | $63 |
| May 2021 | $50.50 | $61 |
| April 2021 | $50.71 | $61.25 |
| March 2021 | $49.39 | $59.65 |
| February 2021 | $46.81 | $57 |
| January 2021 | $46.03 | $56.05 |
| December 2020 | $45.99 | $56 |
| November 2020 | $37.83 | $46.50 |
| October 2020 | $35.79 | $44 |
| September 2020 | $35.79 | $44 |
| August 2020 | $37.86 | $47 |
| July 2020 | $39.48 | $49 |
| June 2020 | $40.08 | $49.75 |
| May 2020 | $40.74 | $51 |
| April 2020 | $43.14 | $54 |
| March 2020 | $39.14 | $49 |
| February 2020 | $50.03 | $63.25 |
| January 2020 | $50.62 | $64 |
| December 2019 | $48.64 | $61.50 |
| November 2019 | $46.70 | $59.50 |
| October 2019 | $47.68 | $60.75 |
| September 2019 | $45.84 | $58.40 |
| August 2019 | $45.26 | $58.11 |
| July 2019 | $46.54 | $59.75 |
| June 2019 | $47.12 | $60.50 |
| May 2019 | $49.48 | $64 |
| April 2019 | $46.86 | $60.60 |
| March 2019 | $49.48 | $64 |
| February 2019 | $45.66 | $59.50 |
| January 2019 | $43.82 | $57.10 |
| December 2018 | $42.63 | $55.55 |
| November 2018 | $46.47 | $61 |
| October 2018 | $46.69 | $61.30 |
| September 2018 | $47.65 | $62.55 |
| August 2018 | $47.05 | $62.20 |
| July 2018 | $48.03 | $63.50 |
| June 2018 | $47.65 | $63 |
| May 2018 | $46.36 | $62.35 |
| April 2018 | $46.44 | $62.45 |
| March 2018 | $46.59 | $62.65 |
| February 2018 | $45.97 | $62.25 |
| January 2018 | $47.26 | $64 |
| December 2017 | $46.52 | $63 |
| November 2017 | $45.10 | $61.50 |
| October 2017 | $44.37 | $60.50 |
| September 2017 | $41.80 | $57 |
| August 2017 | $39.58 | $54.40 |
| July 2017 | $39.29 | $54 |
| June 2017 | $39.28 | $53.99 |
| May 2017 | $39.55 | $54.75 |
| April 2017 | $39.37 | $54.50 |
| March 2017 | $38.12 | $52.77 |
| February 2017 | $37.26 | $52 |
| January 2017 | $36.54 | $51 |
| December 2016 | $37.98 | $53 |
| November 2016 | $36.95 | $52 |
| October 2016 | $35.53 | $50 |
| September 2016 | $35.81 | $50.40 |
| August 2016 | $34.46 | $48.90 |
| July 2016 | $35.24 | $50 |
| June 2016 | $35.94 | $51 |
| May 2016 | $33.22 | $47.55 |
| April 2016 | $33.50 | $47.95 |
| March 2016 | $33.36 | $47.75 |
| February 2016 | $32.76 | $47.30 |
| January 2016 | $33.66 | $48.60 |
| December 2015 | $33.93 | $49 |
| November 2015 | $31.76 | $46.26 |
| October 2015 | $31.93 | $46.50 |
| September 2015 | $33.06 | $48.15 |
| August 2015 | $31.92 | $47 |
| July 2015 | $32.84 | $48.35 |
| June 2015 | $33.28 | $49 |
| May 2015 | $32.87 | $48.80 |
| April 2015 | $33.04 | $49.05 |
| March 2015 | $33.34 | $49.50 |
| February 2015 | $35.36 | $52.90 |
| January 2015 | $35.72 | $53.45 |
| December 2014 | $35.86 | $53.65 |
| November 2014 | $35.65 | $53.75 |
| October 2014 | $35.98 | $54.25 |
| September 2014 | $35.15 | $53 |
| August 2014 | $34.98 | $53.75 |
| July 2014 | $34.33 | $52.75 |
| June 2014 | $35.47 | $54.50 |
| May 2014 | $33.91 | $53 |
| April 2014 | $33.75 | $52.75 |
| March 2014 | $35.19 | $55 |
| February 2014 | $33.05 | $52 |
| January 2014 | $32.42 | $51.01 |
| December 2013 | $34.32 | $54 |
| November 2013 | $32.60 | $51.68 |
| October 2013 | $29.64 | $47 |
| September 2013 | $30.16 | $47.82 |
| August 2013 | $30.10 | $48 |
| July 2013 | $29.62 | $47.25 |
| June 2013 | $30.72 | $49 |
| May 2013 | $29.51 | $49.70 |
| April 2013 | $28.82 | $48.55 |
| March 2013 | $29.36 | $49.45 |
| February 2013 | $29.08 | $49.26 |
| January 2013 | $28.33 | $48 |
| December 2012 | $25.38 | $43 |
| November 2012 | $25.75 | $44 |
| October 2012 | $26.92 | $46 |
| September 2012 | $26.16 | $45 |
| August 2012 | $26.16 | $45 |
| July 2012 | $25.14 | $43.25 |
| June 2012 | $22.72 | $39.75 |
| May 2012 | $22.86 | $40 |
| April 2012 | $21.72 | $38 |
| March 2012 | $20.69 | $36.50 |
| February 2012 | $20.69 | $36.50 |
| January 2012 | $20.55 | $36.25 |
| December 2011 | $19.38 | $34.50 |
| November 2011 | $19.38 | $34.50 |
| October 2011 | $19.19 | $34.25 |
| September 2011 | $18.92 | $34.05 |
| August 2011 | $20.56 | $37 |
| July 2011 | $22.23 | $40 |
| June 2011 | $20.15 | $36.50 |
| May 2011 | $20.42 | $37 |
| April 2011 | $20.92 | $37.90 |
| March 2011 | $20.55 | $37.50 |
| February 2011 | $21.37 | $38.99 |
| January 2011 | $20.17 | $36.80 |
| December 2010 | $20.15 | $37 |
| November 2010 | $19.29 | $35.50 |
| October 2010 | $17.93 | $33 |
| September 2010 | $16.79 | $31.15 |
| August 2010 | $16.71 | $31 |
| July 2010 | $16.17 | $30 |
| June 2010 | $14.82 | $27.75 |
| May 2010 | $14.90 | $27.90 |
| April 2010 | $15.76 | $29.50 |
| March 2010 | $14.02 | $26.50 |
| February 2010 | $14.55 | $27.50 |
| January 2010 | $14.55 | $27.50 |
| December 2009 | $13.49 | $25.75 |
| November 2009 | $13.89 | $26.50 |
| October 2009 | $13.65 | $26.10 |
| September 2009 | $12.16 | $23.50 |
| August 2009 | $12.42 | $24 |
| July 2009 | $12.81 | $24.75 |
| June 2009 | $10.78 | $21.25 |
| May 2009 | $11.16 | $22 |
| April 2009 | $11.16 | $22 |
| March 2009 | $10.25 | $20.45 |
| February 2009 | $9.77 | $19.50 |
| January 2009 | $10.27 | $20.50 |
| December 2008 | $9.65 | $19.50 |
| November 2008 | $9.90 | $20 |
| October 2008 | $9.33 | $18.90 |
| September 2008 | $10.95 | $22.45 |
| August 2008 | $11.22 | $23 |
| July 2008 | $12.20 | $25 |
| June 2008 | $11 | $23 |
| May 2008 | $11.34 | $23.70 |
| April 2008 | $10.76 | $22.50 |
| March 2008 | $9.93 | $21 |
| February 2008 | $10.40 | $22 |
| January 2008 | $9.69 | $20.50 |
| December 2007 | $9.35 | $20 |
| November 2007 | $9.82 | $21 |
| October 2007 | $9.58 | $20.50 |
| September 2007 | $10.29 | $22.25 |
| August 2007 | $10.22 | $22.11 |
| July 2007 | $10.40 | $22.50 |
| June 2007 | $9.97 | $22 |
| May 2007 | $10.11 | $22.30 |
| April 2007 | $10.83 | $23.90 |
| March 2007 | $10.33 | $23 |
| February 2007 | $10.73 | $23.90 |
| January 2007 | $10.44 | $23.25 |
| December 2006 | $10 | $22.50 |
| November 2006 | $9.52 | $21.40 |
| October 2006 | $10.14 | $22.80 |
| September 2006 | $9.68 | $22 |
| August 2006 | $9.80 | $22.25 |
| July 2006 | $10.57 | $24 |
| June 2006 | $9.83 | $22.80 |
| May 2006 | $10.35 | $24 |
| April 2006 | $10.14 | $23.50 |
| March 2006 | $9.50 | $22.25 |
| February 2006 | $9.50 | $22.25 |
| January 2006 | $9.50 | $22.25 |
| December 2005 | $8.84 | $20.90 |
| November 2005 | $8.86 | $20.95 |
| October 2005 | $9.09 | $21.50 |
| September 2005 | $8.38 | $20.05 |
| August 2005 | $9.19 | $22 |
| July 2005 | $9.19 | $22 |
| June 2005 | $8.80 | $21.50 |
| May 2005 | $9.31 | $22.75 |
| April 2005 | $10.03 | $24.50 |
| March 2005 | $9.54 | $23.50 |
| February 2005 | $9.96 | $24.55 |
| January 2005 | $9.94 | $24.50 |
| December 2004 | $9.58 | $23.80 |
| November 2004 | $9.56 | $23.75 |
| October 2004 | $8.71 | $21.65 |
| September 2004 | $8.83 | $22.15 |
| August 2004 | $8.65 | $21.70 |
| July 2004 | $8.89 | $22.30 |
| June 2004 | $9.04 | $22.90 |
| May 2004 | $9.12 | $23.10 |
| April 2004 | $9.67 | $24.50 |
| March 2004 | $9.81 | $25.05 |
| February 2004 | $10.03 | $25.60 |
| January 2004 | $9.79 | $25 |
| December 2003 | $9.27 | $23.85 |
| November 2003 | $9.09 | $23.40 |
| October 2003 | $9.13 | $23.50 |
| September 2003 | $9.53 | $24.75 |
| August 2003 | $10.11 | $26.25 |
| July 2003 | $10.50 | $27.25 |
| June 2003 | $10.50 | $27.75 |
| May 2003 | $10.69 | $28.25 |
| April 2003 | $10.92 | $28.85 |
| March 2003 | $8.58 | $22.85 |
| February 2003 | $8.49 | $22.60 |
| January 2003 | $8.32 | $22.15 |
| December 2002 | $8.18 | $21.95 |
| November 2002 | $8.01 | $21.50 |
| October 2002 | $7.45 | $20 |
| September 2002 | $7.38 | $20 |
| August 2002 | $6.64 | $18 |
| July 2002 | $6.38 | $17.30 |
| June 2002 | $6.33 | $17.50 |
| May 2002 | $6.19 | $17.10 |
| April 2002 | $6.44 | $17.80 |
| March 2002 | $6.09 | $17 |
| February 2002 | $5.70 | $15.90 |
| January 2002 | $5.23 | $14.60 |
| December 2001 | $4.96 | $14 |
| November 2001 | $4.78 | $13.50 |
| October 2001 | $4.96 | $14 |
| September 2001 | $4.61 | $13.20 |
| August 2001 | $4.63 | $13.25 |
| July 2001 | $4.89 | $14 |
| June 2001 | $4.62 | $13.50 |
| May 2001 | $4.62 | $13.50 |
| April 2001 | $4.28 | $12.50 |
| March 2001 | $4.22 | $12.50 |
| February 2001 | $4.14 | $12.25 |
| January 2001 | $4.01 | $11.88 |
| December 2000 | $3.95 | $11.88 |
| November 2000 | $3.91 | $11.75 |
| October 2000 | $3.87 | $11.62 |
| September 2000 | $3.68 | $11.25 |
| August 2000 | $3.68 | $11.25 |
| July 2000 | $3.36 | $10.25 |
| June 2000 | $3.71 | $11.50 |
| May 2000 | $4.52 | $14 |
| April 2000 | $4.52 | $14 |
| March 2000 | $5.41 | $17 |
| February 2000 | $5.30 | $16.62 |
| January 2000 | $5.45 | $17.12 |
| December 1999 | $5.36 | $17 |
| November 1999 | $5.56 | $17.62 |
| October 1999 | $5.38 | $17.05 |
| September 1999 | $5.23 | $16.75 |
| August 1999 | $5.23 | $16.75 |
| July 1999 | $5.70 | $18.25 |
| June 1999 | $5.57 | $18 |
| May 1999 | $5.34 | $17.25 |
| April 1999 | $5.80 | $18.75 |
| March 1999 | $6.60 | $21.50 |
| February 1999 | $6.91 | $22.50 |
| January 1999 | $6.45 | $21 |
| December 1998 | $7.32 | $24 |
| November 1998 | $7.62 | $25 |
| October 1998 | $8.08 | $26.50 |
| September 1998 | $8.24 | $27.12 |
| August 1998 | $8.43 | $27.75 |
| July 1998 | $8.43 | $27.75 |
| June 1998 | $8.70 | $28.75 |
| May 1998 | $8.02 | $26.50 |
| April 1998 | $7.79 | $25.75 |
| March 1998 | $7.60 | $25.25 |
| February 1998 | $7.60 | $25.25 |
| January 1998 | $6.32 | $21 |
| December 1997 | $5.62 | $18.75 |
| November 1997 | $5.39 | $18 |
| October 1997 | $5.09 | $17 |
| September 1997 | $9.82 | $33 |
| August 1997 | $9.52 | $32 |
| July 1997 | $9.52 | $32 |
| June 1997 | $8.28 | $28 |
| May 1997 | $8.57 | $29 |
| April 1997 | $8.28 | $28 |
| March 1997 | $8.16 | $27.62 |
| February 1997 | $7.98 | $27 |
| January 1997 | $8.05 | $27.25 |
| December 1996 | $7.76 | $26.25 |
| November 1996 | $7.71 | $26.25 |
| October 1996 | $7.71 | $26.25 |
| September 1996 | $7.51 | $25.56 |
| August 1996 | $7.63 | $26 |
| July 1996 | $7.63 | $26 |
| June 1996 | $7.49 | $25.50 |
| May 1996 | $7.44 | $25.50 |
| April 1996 | $7.44 | $25.50 |
| March 1996 | $7.30 | $25 |
| February 1996 | $7.51 | $25.75 |
| January 1996 | $7.08 | $24.25 |
| December 1995 | $7.08 | $24.25 |
| November 1995 | $7.32 | $25.25 |
| October 1995 | $6.67 | $23 |
| September 1995 | $6.78 | $23.38 |
| August 1995 | $6.49 | $22.38 |
| July 1995 | $6.81 | $23.50 |
| June 1995 | $6.81 | $23.50 |
| May 1995 | $6.89 | $24 |
| April 1995 | $6.89 | $24 |
| March 1995 | $6.74 | $23.50 |
| February 1995 | $6.89 | $24 |
| January 1995 | $6.89 | $24 |
| December 1994 | $6.49 | $22.62 |
| November 1994 | $6.96 | $24.50 |
| October 1994 | $6.54 | $23 |
| September 1994 | $6.82 | $24 |
| August 1994 | $6.15 | $21.62 |
| July 1994 | $6.68 | $23.50 |
| June 1994 | $6.18 | $21.75 |
| May 1994 | $5.90 | $21 |
| April 1994 | $5.90 | $21 |
CZFS
List: Champions
Price: $64.19
52 week price:
Dividend Yield: 3.10%
5-year range yield:
Forward Dividend Yield: 3.19%
Payout Ratio: 32.94%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 8.20 USD
P/E Ratio: 7.69
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 2200
Market Capitalization: 309.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 2.50%
DGR5: 1.70%
DGR10: 3.15%
DGR20: 6.43%