Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Holdings Company (NQ: CIZN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.350 9.586 9.350 9.554 5,875 +0.04(+0.39%)
Jul 29, 2010 9.455 9.518 9.324 9.518 3,241 -0.03(-0.27%)
Jul 28, 2010 9.345 9.560 9.261 9.544 4,202 +0.21(+2.30%)
Jul 27, 2010 9.392 9.512 9.266 9.330 19,317 -0.06(-0.61%)
Jul 26, 2010 9.423 9.423 9.245 9.387 4,775 -0.06(-0.66%)
Jul 23, 2010 9.319 9.528 9.319 9.450 1,146 +0.04(+0.39%)
Jul 22, 2010 9.413 9.419 9.397 9.413 2,292 +0.05(+0.56%)
Jul 21, 2010 9.314 9.408 9.240 9.361 3,915 +0.17(+1.88%)
Jul 20, 2010 9.162 9.371 9.162 9.188 20,247 +0.00(+0.00%)
Jul 19, 2010 9.319 9.319 9.015 9.188 3,287 -0.09(-0.96%)
Jul 16, 2010 9.214 9.277 8.997 9.277 4,842 +0.02(+0.17%)
Jul 15, 2010 9.031 9.361 9.031 9.261 8,347 +0.04(+0.40%)
Jul 14, 2010 9.177 9.303 9.146 9.225 12,062 -0.01(-0.06%)
Jul 13, 2010 9.167 9.319 9.162 9.230 2,483 -0.10(-1.12%)
Jul 12, 2010 9.151 9.528 8.994 9.334 27,509 +0.41(+4.64%)
Jul 09, 2010 9.586 9.586 8.780 8.921 11,365 -0.03(-0.35%)
Jul 08, 2010 9.272 9.272 8.947 8.952 3,056 -0.07(-0.81%)
Jul 07, 2010 9.738 9.738 8.764 9.026 30,806 -0.51(-5.38%)
Jul 06, 2010 9.753 9.753 9.319 9.539 2,490 -0.17(-1.75%)
Jul 02, 2010 10.08 10.08 9.554 9.709 8,748 +0.25(+2.63%)
Jul 01, 2010 9.293 9.711 9.204 9.460 5,122 +0.40(+4.45%)
Jun 30, 2010 8.753 9.057 8.753 9.057 8,146 +0.25(+2.85%)
Jun 29, 2010 8.764 9.183 8.748 8.806 5,768 +0.02(+0.18%)
Jun 25, 2010 9.371 9.643 8.717 8.790 953,339 -0.32(-3.51%)
Jun 24, 2010 9.198 9.507 8.863 9.109 111,018 -0.10(-1.08%)
Jun 23, 2010 9.434 9.434 9.141 9.209 28,329 -0.17(-1.84%)
Jun 22, 2010 9.565 9.868 9.382 9.382 21,622 -0.10(-1.10%)
Jun 21, 2010 9.900 9.900 9.444 9.486 13,233 -0.48(-4.78%)
Jun 18, 2010 9.591 9.978 9.554 9.963 25,204 +0.52(+5.49%)
Jun 17, 2010 9.523 9.628 9.444 9.444 16,486 -0.14(-1.42%)
Jun 16, 2010 9.622 9.836 9.455 9.581 4,928 -0.15(-1.56%)
Jun 15, 2010 9.638 9.774 9.444 9.732 27,251 +0.06(+0.65%)
Jun 14, 2010 10.04 10.04 9.476 9.670 7,367 -0.33(-3.30%)
Jun 11, 2010 10.30 10.30 9.502 9.999 16,438 -0.28(-2.75%)
Jun 10, 2010 10.32 10.45 9.971 10.28 17,977 +0.06(+0.61%)
Jun 09, 2010 10.77 10.77 10.07 10.22 4,702 -0.04(-0.35%)
Jun 08, 2010 9.635 10.89 9.515 10.26 16,166 +0.68(+7.14%)
Jun 07, 2010 9.324 9.939 9.324 9.572 20,956 +0.10(+1.09%)
Jun 04, 2010 9.852 10.13 9.469 9.469 18,042 -0.55(-5.53%)
Jun 03, 2010 10.27 10.27 9.862 10.02 5,482 -0.14(-1.38%)
Jun 02, 2010 9.541 10.17 9.541 10.16 7,770 +0.40(+4.08%)
Jun 01, 2010 10.45 10.45 9.686 9.764 16,656 -0.77(-7.28%)
May 28, 2010 10.75 10.53 10.36 10.53 10,610 -0.22(-2.02%)
May 27, 2010 10.82 10.82 10.42 10.75 12,154 +0.17(+1.62%)
May 26, 2010 10.88 10.88 10.36 10.58 24,707 +0.10(+0.94%)
May 25, 2010 10.42 10.62 10.36 10.48 14,917 -0.19(-1.75%)
May 24, 2010 10.93 11.16 10.64 10.67 16,351 -0.24(-2.18%)
May 21, 2010 10.85 11.01 10.46 10.90 21,998 +0.03(+0.29%)
May 20, 2010 10.86 11.54 10.73 10.87 26,284 -0.76(-6.54%)
May 19, 2010 11.58 11.63 11.40 11.63 11,241 +0.50(+4.47%)
May 18, 2010 11.57 11.71 11.14 11.14 9,670 -0.31(-2.67%)
May 17, 2010 11.42 11.45 10.78 11.44 20,691 +0.09(+0.78%)
May 14, 2010 11.87 11.87 11.27 11.35 7,407 -0.63(-5.23%)
May 13, 2010 12.01 12.17 11.81 11.98 5,563 -0.04(-0.35%)
May 12, 2010 11.99 12.11 11.39 12.02 9,058 -0.06(-0.47%)
May 11, 2010 11.41 12.08 11.14 12.08 4,571 +0.42(+3.64%)
May 10, 2010 11.01 12.10 10.55 11.65 22,043 +1.35(+13.07%)
May 07, 2010 11.28 12.36 10.31 10.31 24,602 -0.95(-8.46%)
May 06, 2010 11.55 12.34 11.16 11.26 13,944 -0.27(-2.34%)
May 05, 2010 11.59 11.73 11.50 11.53 10,577 -0.36(-3.01%)
May 04, 2010 12.48 12.48 11.76 11.89 17,317 -0.63(-5.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.