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 (%)
Nov 30, 2010 9.577 9.577 9.513 9.513 3,115 -0.15(-1.54%)
Nov 29, 2010 9.667 9.667 9.651 9.661 1,038 -0.01(-0.05%)
Nov 23, 2010 9.667 9.667 9.667 9.667 0 +0.13(+1.39%)
Nov 22, 2010 10.05 10.05 9.534 9.534 14,871 -0.36(-3.64%)
Nov 19, 2010 9.799 10.05 9.799 9.895 755 +0.09(+0.92%)
Nov 18, 2010 9.820 9.879 9.799 9.804 2,256 -0.23(-2.32%)
Nov 17, 2010 9.953 10.05 9.905 10.04 9,160 +0.08(+0.80%)
Nov 16, 2010 9.958 9.958 9.942 9.958 4,449 +0.00(+0.00%)
Nov 12, 2010 9.958 9.958 9.958 9.958 0 +0.06(+0.59%)
Nov 11, 2010 9.799 9.905 9.799 9.900 6,179 +0.10(+1.03%)
Nov 10, 2010 9.799 9.799 9.799 9.799 570 +0.00(+0.00%)
Nov 09, 2010 9.953 9.958 9.799 9.799 1,132 +0.05(+0.49%)
Nov 08, 2010 9.736 9.752 9.646 9.752 2,069 -0.18(-1.81%)
Nov 04, 2010 9.932 9.932 9.932 9.932 4,530 +0.02(+0.18%)
Nov 03, 2010 9.932 9.932 9.868 9.914 1,797 +0.05(+0.47%)
Nov 01, 2010 9.873 9.868 9.868 9.868 2,643 +0.10(+0.98%)
Oct 28, 2010 9.794 9.773 9.773 9.773 6,041 +0.13(+1.37%)
Oct 27, 2010 9.624 9.683 9.603 9.640 14,533 +0.01(+0.11%)
Oct 25, 2010 9.926 9.926 9.593 9.630 18,616 -0.41(-4.11%)
Oct 22, 2010 9.937 10.04 9.826 10.04 4,515 +0.26(+2.71%)
Oct 21, 2010 9.857 10.04 9.773 9.778 5,286 +0.02(+0.16%)
Oct 20, 2010 9.873 9.879 9.746 9.762 7,551 +0.07(+0.71%)
Oct 19, 2010 9.794 9.969 9.667 9.693 9,114 -0.10(-1.03%)
Oct 18, 2010 10.05 10.05 9.667 9.794 2,454 +0.00(+0.00%)
Oct 15, 2010 9.651 9.799 9.640 9.794 1,784 +0.13(+1.32%)
Oct 14, 2010 9.683 9.683 9.640 9.667 4,153 -0.05(-0.54%)
Oct 13, 2010 9.799 9.799 9.720 9.720 2,076 +0.05(+0.55%)
Oct 11, 2010 9.773 9.667 9.667 9.667 5,474 -0.13(-1.35%)
Oct 08, 2010 9.868 9.905 9.693 9.799 8,831 -0.16(-1.60%)
Oct 07, 2010 9.857 9.985 9.810 9.958 3,587 +0.00(+0.00%)
Oct 06, 2010 10.09 10.09 9.958 9.958 755 -0.16(-1.62%)
Oct 05, 2010 10.18 10.18 10.11 10.12 943 +0.16(+1.59%)
Oct 04, 2010 10.46 10.46 9.963 9.963 7,370 -0.40(-3.83%)
Oct 01, 2010 10.20 10.42 9.794 10.36 28,533 +0.41(+4.10%)
Sep 30, 2010 10.23 10.60 9.799 9.953 24,546 -0.11(-1.10%)
Sep 29, 2010 10.12 10.12 9.985 10.06 5,097 -0.03(-0.26%)
Sep 27, 2010 10.09 10.09 10.09 10.09 2,265 -0.48(-4.56%)
Sep 24, 2010 10.46 10.58 10.46 10.57 566 +0.31(+3.05%)
Sep 22, 2010 9.932 10.26 10.26 10.26 1,321 +0.03(+0.26%)
Sep 21, 2010 10.35 10.60 10.23 10.23 5,106 -0.08(-0.82%)
Sep 20, 2010 10.33 10.43 10.32 10.32 2,643 -0.28(-2.60%)
Sep 17, 2010 9.651 10.59 9.651 10.59 1,385 +0.55(+5.49%)
Sep 15, 2010 10.21 10.21 10.03 10.04 2,037 -0.06(-0.63%)
Sep 13, 2010 10.28 10.11 10.11 10.11 943 -0.04(-0.37%)
Sep 10, 2010 10.48 10.48 9.971 10.14 1,336 -0.32(-3.05%)
Sep 09, 2010 10.59 10.59 10.45 10.46 2,668 +0.21(+2.04%)
Sep 08, 2010 10.40 10.41 10.25 10.25 1,717 +0.06(+0.62%)
Sep 07, 2010 10.82 10.82 10.10 10.19 14,123 -0.39(-3.71%)
Sep 03, 2010 9.897 10.58 9.897 10.58 2,099 +0.63(+6.32%)
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.