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, 2023 10.29 10.32 10.29 10.30 8,955 +0.03(+0.29%)
Nov 29, 2023 10.22 10.28 10.22 10.27 4,729 +0.07(+0.67%)
Nov 28, 2023 10.16 10.22 10.13 10.21 14,089 +0.13(+1.27%)
Nov 27, 2023 10.08 10.15 10.07 10.08 9,205 +0.00(+0.00%)
Nov 22, 2023 10.08 164 -0.01(-0.10%)
Nov 21, 2023 10.03 10.09 10.03 10.09 1,692 -0.04(-0.39%)
Nov 20, 2023 10.19 10.19 10.13 10.13 2,825 -0.07(-0.67%)
Nov 17, 2023 10.09 10.24 10.09 10.20 6,359 -0.04(-0.38%)
Nov 16, 2023 10.23 10.24 9.931 10.24 12,091 +0.10(+0.97%)
Nov 15, 2023 9.940 10.19 9.832 10.14 3,997 +0.05(+0.49%)
Nov 14, 2023 9.832 10.09 9.832 10.09 6,163 +0.35(+3.63%)
Nov 13, 2023 9.724 9.754 9.724 9.734 1,567 -0.10(-1.00%)
Nov 10, 2023 9.832 9.832 9.796 9.832 1,513 +0.10(+1.01%)
Nov 09, 2023 9.822 9.832 9.734 9.734 4,012 -0.08(-0.80%)
Nov 08, 2023 9.813 9.813 9.810 9.813 2,059 -0.02(-0.20%)
Nov 07, 2023 9.734 9.940 9.734 9.832 3,068 +0.09(+0.91%)
Nov 06, 2023 9.786 9.786 9.734 9.744 5,109 +0.01(+0.10%)
Nov 03, 2023 9.793 9.822 9.734 9.734 9,698 -0.09(-0.90%)
Nov 02, 2023 9.822 9.832 9.783 9.822 8,357 +0.07(+0.71%)
Nov 01, 2023 9.793 9.803 9.724 9.754 12,605 -0.29(-2.88%)
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%)
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.