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

Citizens Holdings Company (NQ: CIZN )

8.850 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 (%)
Oct 31, 2023 9.685 10.05 9.685 10.04 6,361 +0.08(+0.83%)
Oct 30, 2023 9.882 9.960 9.882 9.960 736 +0.06(+0.60%)
Oct 27, 2023 9.881 9.901 9.832 9.901 9,442 +0.02(+0.20%)
Oct 26, 2023 10.06 10.06 9.881 9.881 949 -0.09(-0.94%)
Oct 25, 2023 9.862 10.03 9.862 9.975 1,773 +0.09(+0.95%)
Oct 24, 2023 10.28 10.28 9.852 9.881 2,923 -0.14(-1.37%)
Oct 23, 2023 9.980 10.24 9.975 10.02 967 +0.04(+0.39%)
Oct 20, 2023 9.980 10.01 9.931 9.980 9,667 +0.00(+0.00%)
Oct 19, 2023 10.01 10.01 9.980 9.980 2,335 -0.01(-0.10%)
Oct 18, 2023 9.990 9.990 9.990 9.990 802 +0.00(+0.00%)
Oct 17, 2023 9.980 10.07 9.980 9.990 4,163 +0.05(+0.49%)
Oct 16, 2023 9.980 10.20 9.940 9.940 2,402 -0.02(-0.20%)
Oct 13, 2023 10.14 10.14 9.960 9.960 2,596 -0.02(-0.25%)
Oct 12, 2023 9.931 10.06 9.931 9.985 5,194 +0.00(+0.05%)
Oct 11, 2023 9.980 10.28 9.950 9.980 5,049 +0.00(+0.00%)
Oct 10, 2023 10.15 10.15 9.980 9.980 1,528 -0.02(-0.20%)
Oct 09, 2023 9.990 9.999 9.842 9.999 779 +0.01(+0.10%)
Oct 06, 2023 9.980 10.01 9.980 9.990 2,625 +0.01(+0.10%)
Oct 05, 2023 10.10 10.31 9.980 9.980 10,166 -0.34(-3.33%)
Oct 04, 2023 10.07 10.32 10.07 10.32 1,886 -0.04(-0.38%)
Oct 02, 2023 10.36 1,111 +0.04(+0.38%)
Sep 29, 2023 10.30 10.32 10.18 10.32 11,256 +0.20(+1.94%)
Sep 28, 2023 10.08 10.32 10.03 10.13 21,395 +0.05(+0.49%)
Sep 27, 2023 9.940 10.23 9.940 10.08 4,599 +0.23(+2.30%)
Sep 26, 2023 9.967 9.967 9.852 9.852 689 -0.08(-0.79%)
Sep 25, 2023 9.931 9.931 9.931 9.931 671 +0.01(+0.10%)
Sep 22, 2023 10.01 10.01 9.921 9.921 4,802 -0.01(-0.13%)
Sep 21, 2023 10.03 10.03 9.855 9.934 4,541 -0.05(-0.46%)
Sep 20, 2023 9.923 10.08 9.849 9.980 6,876 -0.11(-1.06%)
Sep 19, 2023 10.15 10.16 9.999 10.09 7,236 +0.25(+2.56%)
Sep 18, 2023 10.03 10.16 9.689 9.835 4,131 -0.46(-4.51%)
Sep 15, 2023 9.864 10.30 9.835 10.30 36,044 +0.56(+5.77%)
Sep 14, 2023 9.777 9.777 9.738 9.738 1,571 +0.01(+0.10%)
Sep 13, 2023 9.825 9.849 9.728 9.728 8,947 -0.14(-1.37%)
Sep 12, 2023 9.796 9.864 9.728 9.864 2,111 +0.00(+0.00%)
Sep 11, 2023 9.941 9.951 9.830 9.864 5,704 -0.14(-1.35%)
Sep 08, 2023 9.970 10.08 9.873 9.999 5,489 +0.01(+0.11%)
Sep 07, 2023 9.873 9.988 9.873 9.988 11,153 +0.11(+1.16%)
Sep 06, 2023 9.922 9.922 9.873 9.873 9,899 -0.10(-0.97%)
Sep 05, 2023 10.10 10.10 9.970 9.970 631 +0.08(+0.78%)
Sep 01, 2023 10.16 10.16 9.883 9.893 2,582 +0.01(+0.10%)
Aug 31, 2023 10.18 10.18 9.883 9.883 10,830 -0.34(-3.31%)
Aug 30, 2023 10.22 10.22 10.17 10.22 4,120 +0.04(+0.38%)
Aug 29, 2023 10.12 10.29 10.12 10.18 2,149 +0.05(+0.48%)
Aug 28, 2023 10.29 10.30 10.13 10.13 5,241 -0.05(-0.48%)
Aug 25, 2023 10.22 10.43 10.18 10.18 12,565 +0.01(+0.09%)
Aug 24, 2023 10.13 10.17 10.08 10.17 37,311 +0.14(+1.40%)
Aug 22, 2023 10.03 557 +0.01(+0.14%)
Aug 21, 2023 9.970 10.12 9.970 10.02 1,931 +0.09(+0.88%)
Aug 18, 2023 9.941 9.970 9.922 9.931 37,885 -0.18(-1.82%)
Aug 17, 2023 10.12 10.12 10.12 10.12 198 +0.23(+2.35%)
Aug 16, 2023 9.999 9.999 9.883 9.883 1,166 -0.12(-1.16%)
Aug 15, 2023 9.873 10.15 9.873 9.999 8,382 -0.13(-1.28%)
Aug 14, 2023 10.08 10.13 9.893 10.13 3,881 -0.03(-0.25%)
Aug 11, 2023 10.13 10.16 10.13 10.15 2,697 +0.28(+2.84%)
Aug 10, 2023 10.07 10.16 9.747 9.873 15,109 -0.29(-2.86%)
Aug 09, 2023 9.718 10.23 9.689 10.16 7,943 +0.34(+3.51%)
Aug 08, 2023 11.00 11.00 9.689 9.819 24,994 -1.11(-10.15%)
Aug 07, 2023 11.22 11.22 10.93 10.93 700 -0.41(-3.59%)
Aug 04, 2023 11.33 11.33 11.33 11.33 409 +0.08(+0.69%)
Aug 03, 2023 11.06 11.32 11.04 11.26 5,217 -0.12(-1.02%)
Aug 02, 2023 11.38 11.38 11.36 11.37 9,468 -0.01(-0.09%)
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.